Owlet Inc. (OWLT)
NYSE: OWLT
· Real-Time Price · USD
7.06
0.03 (0.43%)
At close: Sep 08, 2025, 12:20 PM
OWLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.31 | 7.48 | 7.00 | 7.03 | 7.03 | -3.70% | 31,000 |
| Sep 4, 2025 | 7.54 | 7.54 | 7.19 | 7.30 | 7.30 | -3.18% | 52,600 |
| Sep 3, 2025 | 7.84 | 7.98 | 7.23 | 7.54 | 7.54 | -3.58% | 30,541 |
| Sep 2, 2025 | 7.40 | 8.00 | 7.36 | 7.82 | 7.82 | 3.85% | 45,157 |
| Aug 29, 2025 | 6.85 | 7.60 | 6.75 | 7.53 | 7.53 | 8.82% | 76,927 |
| Aug 28, 2025 | 7.20 | 7.35 | 6.92 | 6.92 | 6.92 | -4.02% | 76,104 |
| Aug 27, 2025 | 7.50 | 7.76 | 7.05 | 7.21 | 7.21 | -3.61% | 64,900 |
| Aug 26, 2025 | 7.32 | 7.54 | 7.31 | 7.48 | 7.48 | 1.22% | 21,340 |
| Aug 25, 2025 | 7.53 | 7.75 | 7.20 | 7.39 | 7.39 | -1.86% | 41,815 |
| Aug 22, 2025 | 7.60 | 7.93 | 7.25 | 7.53 | 7.53 | 0.40% | 71,338 |
| Aug 21, 2025 | 7.20 | 7.64 | 7.13 | 7.50 | 7.50 | 4.90% | 47,949 |
| Aug 20, 2025 | 7.33 | 7.55 | 7.08 | 7.15 | 7.15 | -2.19% | 49,700 |
| Aug 19, 2025 | 8.15 | 8.25 | 7.26 | 7.31 | 7.31 | -9.86% | 160,025 |
| Aug 18, 2025 | 7.76 | 8.40 | 7.76 | 8.11 | 8.11 | 4.51% | 73,051 |
| Aug 15, 2025 | 7.64 | 8.03 | 7.44 | 7.76 | 7.76 | 0.65% | 63,400 |
| Aug 14, 2025 | 7.52 | 8.02 | 7.34 | 7.71 | 7.71 | 0.52% | 67,800 |
| 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 |