Skip to main content
Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
7.26
-4.49 (-38.21%)
At close: Mar 6, 2026, 4:00 PM EST
7.28
+0.02 (0.28%)
After-hours: Mar 6, 2026, 7:59 PM EST

Owlet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.588.677.007.267.26-38.21%2,559,975
Mar 5, 202611.7712.3011.3311.7511.75-1.09%381,413
Mar 4, 202611.9212.5611.7611.8811.880.34%138,317
Mar 3, 202611.8012.0411.2011.8411.84-2.87%178,161
Mar 2, 202611.3812.2911.2112.1912.195.54%207,325
Feb 27, 202611.6011.8411.3511.5511.55-0.60%166,421
Feb 26, 202611.8711.9011.4011.6211.62-1.44%133,988
Feb 25, 202611.4111.9011.1211.7911.794.52%212,414
Feb 24, 202611.0711.5910.9111.2811.282.45%73,362
Feb 23, 202611.1611.5210.8611.0111.01-2.74%117,812
Feb 20, 202610.9811.5710.8111.3211.320.89%226,818
Feb 19, 202610.7111.2910.5311.2211.223.89%123,955
Feb 18, 202610.8011.2810.5010.8010.800.28%157,109
Feb 17, 202610.9011.1210.4510.7710.77-1.46%346,743
Feb 13, 202610.5710.9810.3210.9310.933.80%188,326
Feb 12, 202611.0111.3410.5210.5310.53-4.01%158,947
Feb 11, 202612.0612.0610.8110.9710.97-6.16%225,841
Feb 10, 202611.2111.9011.0411.6911.694.19%216,348
Feb 9, 202611.3211.7111.0611.2211.22-1.92%130,513
Feb 6, 202611.0011.4510.7111.4411.444.38%216,704
Feb 5, 202611.1611.8010.8610.9610.96-3.44%209,854
Feb 4, 202613.2713.2711.2111.3511.35-11.88%251,860
Feb 3, 202612.4012.9211.7612.8812.886.45%218,968
Feb 2, 202612.1312.7212.0112.1012.100.25%230,055
Jan 30, 202612.6612.9011.8712.0712.07-5.56%373,587
Jan 29, 202613.1813.5212.5112.7812.78-3.33%219,167
Jan 28, 202614.0114.0513.0913.2213.22-4.96%284,987
Jan 27, 202613.6014.0513.2313.9113.912.43%393,602
Jan 26, 202612.7513.8312.7513.5813.584.70%220,964
Jan 23, 202613.2813.4212.6212.9712.97-2.33%281,718
Jan 22, 202613.9413.9413.1713.2813.28-3.07%118,780
Jan 21, 202613.5713.9913.0013.7013.702.24%257,061
Jan 20, 202613.3213.5813.0813.4013.40-2.47%295,135
Jan 16, 202613.5614.2413.4813.7413.741.03%223,317
Jan 15, 202614.0514.1413.1413.6013.60-2.79%290,526
Jan 14, 202614.1714.6213.6313.9913.99-1.48%277,156
Jan 13, 202614.3014.4513.6114.2014.20-2.41%393,852
Jan 12, 202615.8915.9914.1914.5514.55-8.09%340,424
Jan 9, 202615.9816.2015.1815.8315.833.19%561,082
Jan 8, 202615.9716.2715.2315.3415.34-3.88%167,989
Jan 7, 202615.6515.9915.1015.9615.962.37%260,191
Jan 6, 202616.5216.6415.4615.5915.59-5.63%226,720
Jan 5, 202616.0316.7115.2016.5216.522.16%237,309
Jan 2, 202616.5116.5415.4616.1716.17-0.12%175,129
Dec 31, 202516.0516.9416.0016.1916.191.00%222,354
Dec 30, 202515.7116.4315.1916.0316.033.55%264,080
Dec 29, 202515.4915.6715.1115.4815.48-0.32%141,582
Dec 26, 202515.3715.6514.6915.5315.531.70%206,118
Dec 24, 202514.4015.3714.2515.2715.276.04%201,955
Dec 23, 202515.0415.2114.2714.4014.40-3.42%268,984
Dec 22, 202514.2714.9813.7214.9114.916.12%336,869
Dec 19, 202513.2414.6313.0214.0514.056.20%1,359,327
Dec 18, 202512.8413.6312.6313.2313.235.50%170,710
Dec 17, 202512.8913.2012.4712.5412.54-1.42%187,929
Dec 16, 202513.0213.4211.9212.7212.72-1.47%497,263
Dec 15, 202514.7314.8512.7512.9112.91-12.42%483,778
Dec 12, 202514.3914.9214.3014.7414.743.51%198,683
Dec 11, 202514.2514.6413.9614.2414.24-0.97%460,407
Dec 10, 202516.5516.8214.3514.3814.38-11.12%546,284
Dec 9, 202515.0016.1814.7316.1816.1810.90%570,159
Dec 8, 202514.1314.9013.8614.5914.594.44%412,752
Dec 5, 202513.6714.0013.2213.9713.972.27%236,028
Dec 4, 202513.0913.8412.9913.6613.664.12%264,880
Dec 3, 202512.9713.3112.8513.1213.121.55%222,445
Dec 2, 202513.0213.3912.8412.9212.92-0.62%187,037
Dec 1, 202512.8913.2812.3613.0013.00-1.22%174,294
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