Owlet Inc. (OWLT)
NYSE: OWLT
· Real-Time Price · USD
7.92
0.21 (2.72%)
At close: Aug 15, 2025, 2:28 PM
OWLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.52 | 8.02 | 7.34 | 7.71 | 7.71 | 0.52% | 67,779 |
| Aug 13, 2025 | 8.14 | 8.73 | 7.65 | 7.67 | 7.67 | -5.77% | 116,307 |
| Aug 12, 2025 | 8.92 | 9.05 | 7.91 | 8.14 | 8.14 | -9.05% | 111,085 |
| Aug 11, 2025 | 9.67 | 10.20 | 8.52 | 8.95 | 8.95 | -3.76% | 173,140 |
| Aug 8, 2025 | 9.00 | 10.30 | 8.39 | 9.30 | 9.30 | 19.08% | 315,070 |
| Aug 7, 2025 | 7.13 | 8.30 | 7.08 | 7.81 | 7.81 | 10.00% | 107,709 |
| Aug 6, 2025 | 6.67 | 7.12 | 6.20 | 7.10 | 7.10 | 6.77% | 96,016 |
| Aug 5, 2025 | 7.57 | 7.57 | 6.64 | 6.65 | 6.65 | -10.14% | 134,303 |
| Aug 4, 2025 | 7.47 | 7.94 | 7.30 | 7.40 | 7.40 | 0.14% | 69,408 |
| Aug 1, 2025 | 7.18 | 7.45 | 7.08 | 7.39 | 7.39 | 1.23% | 36,600 |
| Jul 31, 2025 | 7.81 | 8.14 | 7.21 | 7.30 | 7.30 | -5.44% | 99,700 |
| Jul 30, 2025 | 8.43 | 8.61 | 7.72 | 7.72 | 7.72 | -8.64% | 112,831 |
| Jul 29, 2025 | 8.57 | 9.28 | 8.25 | 8.45 | 8.45 | -0.24% | 90,000 |
| Jul 28, 2025 | 8.31 | 8.50 | 8.22 | 8.47 | 8.47 | 3.67% | 38,253 |
| Jul 25, 2025 | 8.34 | 8.43 | 8.02 | 8.17 | 8.17 | -1.92% | 10,000 |
| Jul 24, 2025 | 8.64 | 8.73 | 8.33 | 8.33 | 8.33 | -2.69% | 56,632 |
| Jul 23, 2025 | 8.33 | 8.65 | 8.06 | 8.56 | 8.56 | 5.16% | 81,904 |
| Jul 22, 2025 | 7.68 | 8.73 | 7.55 | 8.14 | 8.14 | 4.90% | 141,113 |
| Jul 21, 2025 | 7.97 | 8.11 | 7.70 | 7.76 | 7.76 | -3.24% | 62,900 |
| Jul 18, 2025 | 8.02 | 8.21 | 7.86 | 8.02 | 8.02 | -0.12% | 15,700 |