Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
13.97
+0.31 (2.27%)
At close: Dec 5, 2025, 4:00 PM EST
13.96
-0.01 (-0.07%)
After-hours: Dec 5, 2025, 7:42 PM EST
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.67 | 14.00 | 13.22 | 13.97 | 13.97 | 2.27% | 235,662 |
| Dec 4, 2025 | 13.09 | 13.84 | 12.99 | 13.66 | 13.66 | 4.12% | 264,242 |
| Dec 3, 2025 | 12.97 | 13.31 | 12.85 | 13.12 | 13.12 | 1.55% | 222,435 |
| Dec 2, 2025 | 13.02 | 13.39 | 12.84 | 12.92 | 12.92 | -0.62% | 186,876 |
| Dec 1, 2025 | 12.89 | 13.28 | 12.36 | 13.00 | 13.00 | -1.22% | 174,017 |
| Nov 28, 2025 | 13.34 | 13.34 | 12.72 | 13.16 | 13.16 | -0.83% | 81,026 |
| Nov 26, 2025 | 13.04 | 13.38 | 12.70 | 13.27 | 13.27 | 2.39% | 179,077 |
| Nov 25, 2025 | 12.78 | 13.39 | 12.20 | 12.96 | 12.96 | 1.01% | 233,458 |
| Nov 24, 2025 | 12.12 | 12.92 | 11.92 | 12.83 | 12.83 | 7.82% | 296,696 |
| Nov 21, 2025 | 11.96 | 12.16 | 11.56 | 11.90 | 11.90 | -0.50% | 222,771 |
| Nov 20, 2025 | 12.60 | 13.12 | 11.81 | 11.96 | 11.96 | -3.94% | 401,135 |
| Nov 19, 2025 | 12.29 | 12.59 | 11.90 | 12.45 | 12.45 | 0.24% | 239,154 |
| Nov 18, 2025 | 11.11 | 12.44 | 10.76 | 12.42 | 12.42 | 9.52% | 389,817 |
| Nov 17, 2025 | 10.44 | 11.44 | 10.06 | 11.34 | 11.34 | 8.21% | 330,623 |
| Nov 14, 2025 | 11.30 | 11.61 | 10.17 | 10.48 | 10.48 | 3.15% | 583,422 |
| Nov 13, 2025 | 10.87 | 11.00 | 9.35 | 10.16 | 10.16 | -7.64% | 341,564 |
| Nov 12, 2025 | 9.83 | 11.00 | 9.45 | 11.00 | 11.00 | 11.90% | 276,360 |
| Nov 11, 2025 | 9.38 | 9.99 | 9.22 | 9.83 | 9.83 | 3.91% | 160,987 |
| Nov 10, 2025 | 9.10 | 9.47 | 8.84 | 9.46 | 9.46 | 6.77% | 106,454 |
| Nov 7, 2025 | 8.58 | 9.11 | 8.37 | 8.86 | 8.86 | 1.03% | 122,205 |
| Nov 6, 2025 | 8.10 | 8.96 | 8.10 | 8.77 | 8.77 | 8.14% | 159,849 |
| Nov 5, 2025 | 8.23 | 8.30 | 7.99 | 8.11 | 8.11 | -1.10% | 149,727 |
| Nov 4, 2025 | 8.58 | 8.78 | 8.11 | 8.20 | 8.20 | -5.20% | 99,737 |
| Nov 3, 2025 | 9.30 | 9.30 | 8.60 | 8.65 | 8.65 | -6.99% | 124,503 |
| Oct 31, 2025 | 9.54 | 9.54 | 9.19 | 9.30 | 9.30 | -1.80% | 82,501 |
| Oct 30, 2025 | 9.77 | 9.77 | 9.40 | 9.47 | 9.47 | -1.87% | 78,858 |
| Oct 29, 2025 | 9.80 | 9.85 | 9.28 | 9.65 | 9.65 | -1.43% | 87,930 |
| Oct 28, 2025 | 9.26 | 9.89 | 9.19 | 9.79 | 9.79 | 5.27% | 200,807 |
| Oct 27, 2025 | 9.52 | 9.52 | 8.88 | 9.30 | 9.30 | - | 286,475 |
| Oct 24, 2025 | 9.50 | 9.63 | 9.19 | 9.30 | 9.30 | -0.53% | 212,230 |
| Oct 23, 2025 | 8.00 | 9.63 | 8.00 | 9.35 | 9.35 | 17.91% | 410,352 |
| Oct 22, 2025 | 7.75 | 8.30 | 7.50 | 7.93 | 7.93 | -8.11% | 1,035,586 |
| Oct 21, 2025 | 8.80 | 9.02 | 8.56 | 8.63 | 8.63 | -1.93% | 61,880 |
| Oct 20, 2025 | 8.28 | 8.82 | 8.01 | 8.80 | 8.80 | 1.73% | 117,100 |
| Oct 17, 2025 | 8.59 | 8.66 | 8.20 | 8.65 | 8.65 | 0.58% | 82,323 |
| Oct 16, 2025 | 8.95 | 9.25 | 8.45 | 8.60 | 8.60 | -3.26% | 80,588 |
| Oct 15, 2025 | 9.25 | 9.25 | 8.80 | 8.89 | 8.89 | -0.34% | 60,202 |
| Oct 14, 2025 | 8.85 | 9.09 | 8.75 | 8.92 | 8.92 | -0.56% | 66,990 |
| Oct 13, 2025 | 8.61 | 9.04 | 8.39 | 8.97 | 8.97 | 3.82% | 42,788 |
| Oct 10, 2025 | 9.14 | 9.25 | 8.54 | 8.64 | 8.64 | -4.00% | 39,226 |
| Oct 9, 2025 | 8.86 | 9.20 | 8.84 | 9.00 | 9.00 | 1.81% | 51,334 |
| Oct 8, 2025 | 8.88 | 9.24 | 8.78 | 8.84 | 8.84 | 0.45% | 76,751 |
| Oct 7, 2025 | 9.08 | 9.25 | 8.57 | 8.80 | 8.80 | -4.14% | 67,176 |
| Oct 6, 2025 | 8.61 | 9.23 | 8.44 | 9.18 | 9.18 | 6.50% | 62,564 |
| Oct 3, 2025 | 8.65 | 8.89 | 8.30 | 8.62 | 8.62 | 0.47% | 118,870 |
| Oct 2, 2025 | 8.44 | 8.58 | 8.29 | 8.58 | 8.58 | 2.51% | 12,207 |
| Oct 1, 2025 | 8.33 | 8.40 | 8.11 | 8.37 | 8.37 | -1.18% | 35,775 |
| Sep 30, 2025 | 8.39 | 8.75 | 8.21 | 8.47 | 8.47 | 0.36% | 40,331 |
| Sep 29, 2025 | 8.70 | 9.10 | 8.31 | 8.44 | 8.44 | -2.99% | 70,217 |
| Sep 26, 2025 | 8.35 | 8.70 | 8.25 | 8.70 | 8.70 | 3.08% | 53,575 |