Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.6714.0013.2213.9713.972.27%235,662
Dec 4, 202513.0913.8412.9913.6613.664.12%264,242
Dec 3, 202512.9713.3112.8513.1213.121.55%222,435
Dec 2, 202513.0213.3912.8412.9212.92-0.62%186,876
Dec 1, 202512.8913.2812.3613.0013.00-1.22%174,017
Nov 28, 202513.3413.3412.7213.1613.16-0.83%81,026
Nov 26, 202513.0413.3812.7013.2713.272.39%179,077
Nov 25, 202512.7813.3912.2012.9612.961.01%233,458
Nov 24, 202512.1212.9211.9212.8312.837.82%296,696
Nov 21, 202511.9612.1611.5611.9011.90-0.50%222,771
Nov 20, 202512.6013.1211.8111.9611.96-3.94%401,135
Nov 19, 202512.2912.5911.9012.4512.450.24%239,154
Nov 18, 202511.1112.4410.7612.4212.429.52%389,817
Nov 17, 202510.4411.4410.0611.3411.348.21%330,623
Nov 14, 202511.3011.6110.1710.4810.483.15%583,422
Nov 13, 202510.8711.009.3510.1610.16-7.64%341,564
Nov 12, 20259.8311.009.4511.0011.0011.90%276,360
Nov 11, 20259.389.999.229.839.833.91%160,987
Nov 10, 20259.109.478.849.469.466.77%106,454
Nov 7, 20258.589.118.378.868.861.03%122,205
Nov 6, 20258.108.968.108.778.778.14%159,849
Nov 5, 20258.238.307.998.118.11-1.10%149,727
Nov 4, 20258.588.788.118.208.20-5.20%99,737
Nov 3, 20259.309.308.608.658.65-6.99%124,503
Oct 31, 20259.549.549.199.309.30-1.80%82,501
Oct 30, 20259.779.779.409.479.47-1.87%78,858
Oct 29, 20259.809.859.289.659.65-1.43%87,930
Oct 28, 20259.269.899.199.799.795.27%200,807
Oct 27, 20259.529.528.889.309.30-286,475
Oct 24, 20259.509.639.199.309.30-0.53%212,230
Oct 23, 20258.009.638.009.359.3517.91%410,352
Oct 22, 20257.758.307.507.937.93-8.11%1,035,586
Oct 21, 20258.809.028.568.638.63-1.93%61,880
Oct 20, 20258.288.828.018.808.801.73%117,100
Oct 17, 20258.598.668.208.658.650.58%82,323
Oct 16, 20258.959.258.458.608.60-3.26%80,588
Oct 15, 20259.259.258.808.898.89-0.34%60,202
Oct 14, 20258.859.098.758.928.92-0.56%66,990
Oct 13, 20258.619.048.398.978.973.82%42,788
Oct 10, 20259.149.258.548.648.64-4.00%39,226
Oct 9, 20258.869.208.849.009.001.81%51,334
Oct 8, 20258.889.248.788.848.840.45%76,751
Oct 7, 20259.089.258.578.808.80-4.14%67,176
Oct 6, 20258.619.238.449.189.186.50%62,564
Oct 3, 20258.658.898.308.628.620.47%118,870
Oct 2, 20258.448.588.298.588.582.51%12,207
Oct 1, 20258.338.408.118.378.37-1.18%35,775
Sep 30, 20258.398.758.218.478.470.36%40,331
Sep 29, 20258.709.108.318.448.44-2.99%70,217
Sep 26, 20258.358.708.258.708.703.08%53,575
Sep 25, 20258.548.638.308.448.44-1.29%47,844
Sep 24, 20258.698.818.268.558.55-1.50%69,253
Sep 23, 20258.568.898.408.688.680.58%83,725
Sep 22, 20258.178.638.008.638.635.63%133,540
Sep 19, 20258.178.377.808.178.17-0.12%403,610
Sep 18, 20257.568.327.568.188.189.50%80,558
Sep 17, 20257.317.647.127.477.471.77%104,459
Sep 16, 20256.957.496.807.347.344.71%45,878
Sep 15, 20256.967.256.707.017.010.86%58,644
Sep 12, 20257.027.156.816.956.95-1.56%62,388
Sep 11, 20256.937.146.707.067.062.47%43,853
Sep 10, 20257.097.106.426.896.89-3.37%103,805
Sep 9, 20257.037.336.947.137.131.42%41,419
Sep 8, 20257.157.406.937.037.03-85,878
Sep 5, 20257.317.487.007.037.03-3.70%30,976
Sep 4, 20257.547.547.197.307.30-3.18%52,588
Sep 3, 20257.847.987.237.547.54-3.58%30,541
Sep 2, 20257.408.007.367.827.823.85%45,157
Aug 29, 20256.857.606.757.537.538.82%76,927
Aug 28, 20257.207.356.926.926.92-4.02%76,104
Aug 27, 20257.507.767.057.217.21-3.61%64,890
Aug 26, 20257.327.547.317.487.481.22%21,340
Aug 25, 20257.537.757.207.397.39-1.86%41,815
Aug 22, 20257.607.937.257.537.530.40%71,338
Aug 21, 20257.207.647.137.507.504.90%47,949
Aug 20, 20257.337.557.087.157.15-2.19%49,677
Aug 19, 20258.158.257.267.317.31-9.86%160,025
Aug 18, 20257.768.407.768.118.114.51%73,051
Aug 15, 20257.648.037.447.767.760.65%63,356
Aug 14, 20257.528.027.347.717.710.52%67,779
Aug 13, 20258.148.737.657.677.67-5.77%116,307
Aug 12, 20258.929.057.918.148.14-9.05%111,085
Aug 11, 20259.6710.208.528.958.95-3.76%173,140
Aug 8, 20259.0010.308.399.309.3019.08%315,070
Aug 7, 20257.138.307.087.817.8110.00%107,709
Aug 6, 20256.677.126.217.107.106.77%96,016
Aug 5, 20257.577.576.646.656.65-10.14%134,303
Aug 4, 20257.477.947.307.407.400.14%69,408
Aug 1, 20257.187.457.087.397.391.23%36,560
Jul 31, 20257.818.147.217.307.30-5.44%99,653
Jul 30, 20258.438.617.727.727.72-8.64%112,831
Jul 29, 20258.579.288.258.458.45-0.24%89,996
Jul 28, 20258.318.508.228.478.473.67%38,253
Jul 25, 20258.348.438.028.178.17-1.92%9,987
Jul 24, 20258.648.738.338.338.33-2.69%56,632
Jul 23, 20258.338.658.068.568.565.16%81,904
Jul 22, 20257.688.737.558.148.144.90%141,113
Jul 21, 20257.978.117.707.767.76-3.24%62,867
Jul 18, 20258.028.217.868.028.02-0.12%15,696
Jul 17, 20258.118.757.858.038.03-1.11%52,302