Owlet, Inc. (OWLT)
NYSE: OWLT · Real-Time Price · USD
5.08
-0.11 (-2.12%)
At close: Apr 28, 2026, 4:00 PM EDT
5.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:28 PM EDT
Owlet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.27 | 5.05 | 5.08 | 5.08 | -2.12% | 138,577 |
| Apr 27, 2026 | 5.20 | 5.46 | 5.18 | 5.19 | 5.19 | -0.76% | 113,542 |
| Apr 24, 2026 | 5.30 | 5.36 | 5.06 | 5.23 | 5.23 | -0.38% | 190,890 |
| Apr 23, 2026 | 5.52 | 5.59 | 5.23 | 5.25 | 5.25 | -7.08% | 191,907 |
| Apr 22, 2026 | 5.91 | 6.09 | 5.62 | 5.65 | 5.65 | -2.75% | 133,513 |
| Apr 21, 2026 | 5.84 | 6.02 | 5.81 | 5.81 | 5.81 | -0.17% | 206,927 |
| Apr 20, 2026 | 5.73 | 5.93 | 5.58 | 5.82 | 5.82 | 0.17% | 190,528 |
| Apr 17, 2026 | 5.57 | 5.94 | 5.48 | 5.81 | 5.81 | 6.02% | 194,831 |
| Apr 16, 2026 | 5.68 | 5.75 | 5.43 | 5.48 | 5.48 | -3.18% | 212,513 |
| Apr 15, 2026 | 5.43 | 5.66 | 5.33 | 5.66 | 5.66 | 4.43% | 225,418 |
| Apr 14, 2026 | 5.40 | 5.60 | 5.37 | 5.42 | 5.42 | 1.69% | 205,298 |
| Apr 13, 2026 | 5.02 | 5.38 | 4.97 | 5.33 | 5.33 | 6.39% | 232,859 |
| Apr 10, 2026 | 5.18 | 5.18 | 4.94 | 5.01 | 5.01 | -2.53% | 156,444 |
| Apr 9, 2026 | 5.10 | 5.17 | 4.97 | 5.14 | 5.14 | -0.19% | 231,343 |
| Apr 8, 2026 | 5.18 | 5.50 | 5.05 | 5.15 | 5.15 | 4.04% | 382,842 |
| Apr 7, 2026 | 5.30 | 5.30 | 4.19 | 4.95 | 4.95 | -2.94% | 703,643 |
| Apr 6, 2026 | 5.18 | 5.30 | 5.00 | 5.10 | 5.10 | - | 190,933 |
| Apr 2, 2026 | 4.86 | 5.19 | 4.84 | 5.10 | 5.10 | 0.20% | 189,060 |
| Apr 1, 2026 | 5.21 | 5.22 | 4.97 | 5.09 | 5.09 | -0.97% | 188,853 |
| Mar 31, 2026 | 4.60 | 5.19 | 4.57 | 5.14 | 5.14 | 13.47% | 292,943 |
| Mar 30, 2026 | 4.73 | 4.74 | 4.43 | 4.53 | 4.53 | -4.23% | 360,416 |
| Mar 27, 2026 | 4.82 | 4.87 | 4.52 | 4.73 | 4.73 | -3.67% | 492,457 |
| Mar 26, 2026 | 5.02 | 5.10 | 4.88 | 4.91 | 4.91 | -3.91% | 191,340 |
| Mar 25, 2026 | 5.33 | 5.38 | 5.05 | 5.11 | 5.11 | -2.48% | 321,185 |
| Mar 24, 2026 | 5.24 | 5.42 | 5.17 | 5.24 | 5.24 | -1.87% | 151,157 |
| Mar 23, 2026 | 5.28 | 5.44 | 5.09 | 5.34 | 5.34 | 3.89% | 260,250 |
| Mar 20, 2026 | 5.25 | 5.36 | 4.92 | 5.14 | 5.14 | -3.75% | 682,509 |
| Mar 19, 2026 | 5.28 | 5.44 | 5.16 | 5.34 | 5.34 | -0.19% | 263,023 |
| Mar 18, 2026 | 5.42 | 5.51 | 5.23 | 5.35 | 5.35 | -2.55% | 173,616 |
| Mar 17, 2026 | 5.54 | 5.75 | 5.39 | 5.49 | 5.49 | -0.36% | 286,878 |
| Mar 16, 2026 | 5.63 | 5.93 | 5.48 | 5.51 | 5.51 | -1.08% | 345,398 |
| Mar 13, 2026 | 5.51 | 5.75 | 5.30 | 5.57 | 5.57 | 2.96% | 536,363 |
| Mar 12, 2026 | 5.91 | 6.01 | 5.36 | 5.41 | 5.41 | -10.13% | 808,586 |
| Mar 11, 2026 | 6.08 | 6.26 | 5.80 | 6.02 | 6.02 | -2.11% | 480,399 |
| Mar 10, 2026 | 6.11 | 6.35 | 5.67 | 6.15 | 6.15 | -2.38% | 1,185,044 |
| Mar 9, 2026 | 7.08 | 7.21 | 6.03 | 6.30 | 6.30 | -13.22% | 1,127,401 |
| Mar 6, 2026 | 8.58 | 8.67 | 7.00 | 7.26 | 7.26 | -38.21% | 2,559,975 |
| Mar 5, 2026 | 11.77 | 12.30 | 11.33 | 11.75 | 11.75 | -1.09% | 381,413 |
| Mar 4, 2026 | 11.92 | 12.56 | 11.76 | 11.88 | 11.88 | 0.34% | 138,317 |
| Mar 3, 2026 | 11.80 | 12.04 | 11.20 | 11.84 | 11.84 | -2.87% | 178,161 |
| Mar 2, 2026 | 11.38 | 12.29 | 11.21 | 12.19 | 12.19 | 5.54% | 207,325 |
| Feb 27, 2026 | 11.60 | 11.84 | 11.35 | 11.55 | 11.55 | -0.60% | 166,421 |
| Feb 26, 2026 | 11.87 | 11.90 | 11.40 | 11.62 | 11.62 | -1.44% | 133,988 |
| Feb 25, 2026 | 11.41 | 11.90 | 11.12 | 11.79 | 11.79 | 4.52% | 212,414 |
| Feb 24, 2026 | 11.07 | 11.59 | 10.91 | 11.28 | 11.28 | 2.45% | 73,362 |
| Feb 23, 2026 | 11.16 | 11.52 | 10.86 | 11.01 | 11.01 | -2.74% | 117,812 |
| Feb 20, 2026 | 10.98 | 11.57 | 10.81 | 11.32 | 11.32 | 0.89% | 226,818 |
| Feb 19, 2026 | 10.71 | 11.29 | 10.53 | 11.22 | 11.22 | 3.89% | 123,955 |
| Feb 18, 2026 | 10.80 | 11.28 | 10.50 | 10.80 | 10.80 | 0.28% | 157,109 |
| Feb 17, 2026 | 10.90 | 11.12 | 10.45 | 10.77 | 10.77 | -1.46% | 346,743 |
| Feb 13, 2026 | 10.57 | 10.98 | 10.32 | 10.93 | 10.93 | 3.80% | 188,326 |
| Feb 12, 2026 | 11.01 | 11.34 | 10.52 | 10.53 | 10.53 | -4.01% | 158,947 |
| Feb 11, 2026 | 12.06 | 12.06 | 10.81 | 10.97 | 10.97 | -6.16% | 225,841 |
| Feb 10, 2026 | 11.21 | 11.90 | 11.04 | 11.69 | 11.69 | 4.19% | 216,348 |
| Feb 9, 2026 | 11.32 | 11.71 | 11.06 | 11.22 | 11.22 | -1.92% | 130,513 |
| Feb 6, 2026 | 11.00 | 11.45 | 10.71 | 11.44 | 11.44 | 4.38% | 216,704 |
| Feb 5, 2026 | 11.16 | 11.80 | 10.86 | 10.96 | 10.96 | -3.44% | 209,854 |
| Feb 4, 2026 | 13.27 | 13.27 | 11.21 | 11.35 | 11.35 | -11.88% | 251,860 |
| Feb 3, 2026 | 12.40 | 12.92 | 11.76 | 12.88 | 12.88 | 6.45% | 218,968 |
| Feb 2, 2026 | 12.13 | 12.72 | 12.01 | 12.10 | 12.10 | 0.25% | 230,055 |
| Jan 30, 2026 | 12.66 | 12.90 | 11.87 | 12.07 | 12.07 | -5.56% | 373,587 |
| Jan 29, 2026 | 13.18 | 13.52 | 12.51 | 12.78 | 12.78 | -3.33% | 219,167 |
| Jan 28, 2026 | 14.01 | 14.05 | 13.09 | 13.22 | 13.22 | -4.96% | 284,987 |
| Jan 27, 2026 | 13.60 | 14.05 | 13.23 | 13.91 | 13.91 | 2.43% | 393,602 |
| Jan 26, 2026 | 12.75 | 13.83 | 12.75 | 13.58 | 13.58 | 4.70% | 220,964 |
| Jan 23, 2026 | 13.28 | 13.42 | 12.62 | 12.97 | 12.97 | -2.33% | 281,718 |
| Jan 22, 2026 | 13.94 | 13.94 | 13.17 | 13.28 | 13.28 | -3.07% | 118,780 |
| Jan 21, 2026 | 13.57 | 13.99 | 13.00 | 13.70 | 13.70 | 2.24% | 257,061 |
| Jan 20, 2026 | 13.32 | 13.58 | 13.08 | 13.40 | 13.40 | -2.47% | 295,135 |
| Jan 16, 2026 | 13.56 | 14.24 | 13.48 | 13.74 | 13.74 | 1.03% | 223,317 |
| Jan 15, 2026 | 14.05 | 14.14 | 13.14 | 13.60 | 13.60 | -2.79% | 290,526 |
| Jan 14, 2026 | 14.17 | 14.62 | 13.63 | 13.99 | 13.99 | -1.48% | 277,156 |
| Jan 13, 2026 | 14.30 | 14.45 | 13.61 | 14.20 | 14.20 | -2.41% | 393,852 |
| Jan 12, 2026 | 15.89 | 15.99 | 14.19 | 14.55 | 14.55 | -8.09% | 340,424 |
| Jan 9, 2026 | 15.98 | 16.20 | 15.18 | 15.83 | 15.83 | 3.19% | 561,082 |
| Jan 8, 2026 | 15.97 | 16.27 | 15.23 | 15.34 | 15.34 | -3.88% | 167,989 |
| Jan 7, 2026 | 15.65 | 15.99 | 15.10 | 15.96 | 15.96 | 2.37% | 260,191 |
| Jan 6, 2026 | 16.52 | 16.64 | 15.46 | 15.59 | 15.59 | -5.63% | 226,720 |
| Jan 5, 2026 | 16.03 | 16.71 | 15.20 | 16.52 | 16.52 | 2.16% | 237,309 |
| Jan 2, 2026 | 16.51 | 16.54 | 15.46 | 16.17 | 16.17 | -0.12% | 175,129 |
| Dec 31, 2025 | 16.05 | 16.94 | 16.00 | 16.19 | 16.19 | 1.00% | 222,354 |
| Dec 30, 2025 | 15.71 | 16.43 | 15.19 | 16.03 | 16.03 | 3.55% | 264,080 |
| Dec 29, 2025 | 15.49 | 15.67 | 15.11 | 15.48 | 15.48 | -0.32% | 141,582 |
| Dec 26, 2025 | 15.37 | 15.65 | 14.69 | 15.53 | 15.53 | 1.70% | 206,118 |
| Dec 24, 2025 | 14.40 | 15.37 | 14.25 | 15.27 | 15.27 | 6.04% | 201,955 |
| Dec 23, 2025 | 15.04 | 15.21 | 14.27 | 14.40 | 14.40 | -3.42% | 268,984 |
| Dec 22, 2025 | 14.27 | 14.98 | 13.72 | 14.91 | 14.91 | 6.12% | 336,869 |
| Dec 19, 2025 | 13.24 | 14.63 | 13.02 | 14.05 | 14.05 | 6.20% | 1,359,327 |
| Dec 18, 2025 | 12.84 | 13.63 | 12.63 | 13.23 | 13.23 | 5.50% | 170,710 |
| Dec 17, 2025 | 12.89 | 13.20 | 12.47 | 12.54 | 12.54 | -1.42% | 187,929 |
| Dec 16, 2025 | 13.02 | 13.42 | 11.92 | 12.72 | 12.72 | -1.47% | 497,263 |
| Dec 15, 2025 | 14.73 | 14.85 | 12.75 | 12.91 | 12.91 | -12.42% | 483,778 |
| Dec 12, 2025 | 14.39 | 14.92 | 14.30 | 14.74 | 14.74 | 3.51% | 198,683 |
| Dec 11, 2025 | 14.25 | 14.64 | 13.96 | 14.24 | 14.24 | -0.97% | 460,407 |
| Dec 10, 2025 | 16.55 | 16.82 | 14.35 | 14.38 | 14.38 | -11.12% | 546,284 |
| Dec 9, 2025 | 15.00 | 16.18 | 14.73 | 16.18 | 16.18 | 10.90% | 570,159 |
| Dec 8, 2025 | 14.13 | 14.90 | 13.86 | 14.59 | 14.59 | 4.44% | 412,752 |
| Dec 5, 2025 | 13.67 | 14.00 | 13.22 | 13.97 | 13.97 | 2.27% | 236,028 |
| Dec 4, 2025 | 13.09 | 13.84 | 12.99 | 13.66 | 13.66 | 4.12% | 264,880 |
| Dec 3, 2025 | 12.97 | 13.31 | 12.85 | 13.12 | 13.12 | 1.55% | 222,445 |