Owlet Inc. (OWLT)
NYSE: OWLT
· Real-Time Price · USD
8.61
0.03 (0.35%)
At close: Oct 03, 2025, 3:59 PM
8.62
0.14%
After-hours: Oct 03, 2025, 05:37 PM EDT
OWLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.65 | 8.89 | 8.30 | 8.62 | 8.62 | 0.47% | 118,869 |
| 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% | 35,800 |
| 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% | 53,600 |
| Sep 25, 2025 | 8.54 | 8.63 | 8.30 | 8.44 | 8.44 | -1.29% | 47,844 |
| Sep 24, 2025 | 8.69 | 8.81 | 8.26 | 8.55 | 8.55 | -1.50% | 69,300 |
| Sep 23, 2025 | 8.56 | 8.89 | 8.40 | 8.68 | 8.68 | 0.58% | 83,725 |
| Sep 22, 2025 | 8.17 | 8.63 | 8.00 | 8.63 | 8.63 | 5.63% | 133,540 |
| Sep 19, 2025 | 8.17 | 8.37 | 7.80 | 8.17 | 8.17 | -0.12% | 403,610 |
| Sep 18, 2025 | 7.56 | 8.32 | 7.56 | 8.18 | 8.18 | 9.50% | 80,558 |
| Sep 17, 2025 | 7.31 | 7.64 | 7.12 | 7.47 | 7.47 | 1.77% | 104,500 |
| Sep 16, 2025 | 6.95 | 7.49 | 6.80 | 7.34 | 7.34 | 4.71% | 45,900 |
| Sep 15, 2025 | 6.96 | 7.25 | 6.70 | 7.01 | 7.01 | 0.86% | 58,644 |
| Sep 12, 2025 | 7.02 | 7.15 | 6.81 | 6.95 | 6.95 | -1.56% | 62,400 |
| Sep 11, 2025 | 6.93 | 7.14 | 6.70 | 7.06 | 7.06 | 2.47% | 43,900 |
| Sep 10, 2025 | 7.09 | 7.10 | 6.42 | 6.89 | 6.89 | -3.37% | 103,805 |
| Sep 9, 2025 | 7.03 | 7.33 | 6.94 | 7.13 | 7.13 | 1.42% | 41,419 |
| Sep 8, 2025 | 7.15 | 7.40 | 6.93 | 7.03 | 7.03 | 0.00% | 85,900 |
Page 1 of 62