NYSE : OWLT
Owlet, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 4.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 118.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Owlet, Inc. (OWLT) closed at 4.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.14 | 4.14 | 4.02 | 4.05 | 101,890 | -3.34% |
| 2026-10-29 | 4.17 | 4.25 | 4.09 | 4.19 | 54,342 | +0.48% |
| 2026-10-28 | 4.22 | 4.34 | 4.1 | 4.17 | 148,581 | -0.48% |
| 2026-10-27 | 4.07 | 4.205 | 4.05 | 4.19 | 50,665 | +3.97% |
| 2026-10-26 | 4.08 | 4.13 | 4.03 | 4.03 | 45,244 | -1.71% |
| 2026-10-23 | 4.1 | 4.14 | 4.03 | 4.1 | 97,682 | -1.20% |
| 2026-10-22 | 4.33 | 4.33 | 4.1 | 4.15 | 113,210 | -1.19% |
| 2026-10-21 | 4.3 | 4.35 | 4.19 | 4.2 | 78,370 | -1.87% |
| 2026-10-20 | 4.1 | 4.36 | 4.1 | 4.28 | 127,238 | +2.88% |
| 2026-10-19 | 4.16 | 4.225 | 4.09 | 4.16 | 200,347 | +1.22% |
| 2026-10-16 | 4.41 | 4.495 | 4.11 | 4.11 | 186,244 | -7.43% |
| 2026-10-15 | 4.37 | 4.52 | 4.34 | 4.44 | 138,072 | +0.68% |
| 2026-10-14 | 4.6 | 4.67 | 4.41 | 4.41 | 190,000 | -4.75% |
| 2026-10-13 | 4.71 | 4.71 | 4.54 | 4.63 | 83,562 | +0.22% |
| 2026-10-12 | 4.69 | 4.73 | 4.62 | 4.62 | 86,148 | -2.33% |
| 2026-10-09 | 4.8 | 4.8 | 4.65 | 4.73 | 60,025 | +1.50% |
| 2026-10-08 | 4.72 | 4.72 | 4.56 | 4.66 | 151,677 | -1.48% |
| 2026-10-07 | 4.88 | 4.9 | 4.71 | 4.73 | 124,604 | -3.27% |
| 2026-10-06 | 5.14 | 5.24 | 4.84 | 4.89 | 39,992 | -3.36% |
| 2026-10-05 | 5.05 | 5.28 | 5.04 | 5.06 | 163,660 | +0.00% |
| 2026-10-02 | 5.14 | 5.195 | 5.01 | 5.06 | 82,934 | +0.60% |
| 2026-10-01 | 5.27 | 5.27 | 4.994 | 5.03 | 126,727 | -4.37% |
| 2026-09-30 | 5.17 | 5.42 | 5.12 | 5.26 | 244,203 | +0.38% |
| 2026-09-29 | 5.17 | 5.28 | 4.98 | 5.24 | 93,989 | +2.54% |
| 2026-09-28 | 5.12 | 5.13 | 4.95 | 5.11 | 62,366 | +1.39% |
| 2026-09-25 | 5.06 | 5.19 | 4.99 | 5.04 | 132,112 | -0.59% |
| 2026-09-24 | 5.255 | 5.354 | 5.03 | 5.07 | 82,516 | -2.69% |
| 2026-09-23 | 5.49 | 5.56 | 5.19 | 5.21 | 166,331 | -5.79% |
| 2026-09-22 | 5.05 | 5.57 | 5.04 | 5.53 | 373,994 | +11.04% |
| 2026-09-21 | 4.8 | 5.065 | 4.755 | 4.98 | 193,777 | +5.06% |
| 2026-09-18 | 4.53 | 4.78 | 4.48 | 4.74 | 546,082 | +4.41% |
| 2026-09-17 | 4.62 | 4.62 | 4.495 | 4.54 | 149,745 | +0.00% |
| 2026-09-16 | 4.65 | 4.705 | 4.53 | 4.54 | 86,875 | -2.16% |
| 2026-09-15 | 4.72 | 4.73 | 4.61 | 4.64 | 130,781 | -1.69% |
| 2026-09-14 | 4.67 | 4.75 | 4.61 | 4.72 | 112,709 | +0.64% |
| 2026-09-11 | 4.78 | 4.87 | 4.6 | 4.69 | 550,353 | +0.00% |
| 2026-09-10 | 4.81 | 4.882 | 4.66 | 4.69 | 381,254 | -3.50% |
| 2026-09-09 | 4.92 | 5 | 4.815 | 4.86 | 124,876 | -2.41% |
| 2026-09-08 | 4.94 | 5.1 | 4.9 | 4.98 | 212,790 | +0.00% |
| 2026-09-04 | 5 | 5.07 | 4.95 | 4.98 | 113,704 | -0.99% |
| 2026-09-03 | 5.1 | 5.17 | 4.91 | 5.03 | 88,188 | -0.59% |
| 2026-09-02 | 5.03 | 5.26 | 4.82 | 5.06 | 151,352 | +3.69% |
| 2026-09-01 | 4.91 | 5.06 | 4.82 | 4.88 | 352,429 | -2.01% |
| 2026-08-31 | 4.95 | 5.125 | 4.9 | 4.98 | 209,761 | -0.20% |
| 2026-08-28 | 5.03 | 5.05 | 4.9 | 4.99 | 243,863 | -0.40% |
| 2026-08-27 | 5.12 | 5.28 | 5.005 | 5.01 | 167,855 | -2.91% |
| 2026-08-26 | 5.15 | 5.28 | 4.93 | 5.16 | 562,963 | -0.77% |
| 2026-08-25 | 5.13 | 5.49 | 5.12 | 5.2 | 292,216 | +2.36% |
| 2026-08-24 | 5.18 | 5.24 | 5.05 | 5.08 | 190,790 | -2.31% |
| 2026-08-21 | 5.71 | 6.016 | 5.17 | 5.2 | 262,437 | -6.81% |
| 2026-08-20 | 5.77 | 6.06 | 5.58 | 5.58 | 206,633 | -3.63% |
| 2026-08-19 | 5.91 | 6 | 5.71 | 5.79 | 109,279 | -1.03% |
| 2026-08-18 | 6.1 | 6.33 | 5.7 | 5.85 | 205,785 | -4.26% |
| 2026-08-17 | 6.55 | 6.626 | 6.1 | 6.11 | 247,155 | -8.26% |
| 2026-08-14 | 6.29 | 6.83 | 6.05 | 6.66 | 313,013 | +6.22% |
| 2026-08-13 | 5.85 | 6.74 | 5.85 | 6.27 | 367,887 | +7.92% |
| 2026-08-12 | 6.41 | 6.42 | 5.595 | 5.81 | 599,524 | +6.80% |
| 2026-08-11 | 5.45 | 5.655 | 5.43 | 5.44 | 241,189 | +0.37% |
| 2026-08-10 | 5.47 | 5.605 | 5.37 | 5.42 | 98,504 | -1.45% |
| 2026-08-07 | 5.47 | 5.664 | 5.43 | 5.5 | 105,638 | +1.10% |
| 2026-08-06 | 5.43 | 5.53 | 5.28 | 5.44 | 87,758 | -1.09% |
| 2026-08-05 | 5.29 | 5.635 | 5.18 | 5.5 | 175,313 | +3.00% |
| 2026-08-04 | 5.44 | 5.59 | 5.29 | 5.34 | 93,353 | -1.66% |
| 2026-08-03 | 5.21 | 5.52 | 5.18 | 5.43 | 191,461 | +5.64% |
| 2026-07-31 | 5.28 | 5.39 | 5.07 | 5.14 | 45,756 | -2.10% |
| 2026-07-30 | 5.05 | 5.27 | 5.019 | 5.25 | 166,749 | +3.96% |
| 2026-07-29 | 5.12 | 5.28 | 5.02 | 5.05 | 95,362 | -2.32% |
| 2026-07-28 | 5.34 | 5.36 | 5.11 | 5.17 | 117,821 | -1.15% |
| 2026-07-27 | 5.34 | 5.52 | 5.22 | 5.23 | 73,556 | -0.38% |
| 2026-07-24 | 5.36 | 5.562 | 5.2 | 5.25 | 48,963 | -0.94% |
| 2026-07-23 | 5.23 | 5.46 | 5.02 | 5.3 | 161,449 | +0.00% |
| 2026-07-22 | 5.52 | 5.66 | 5.235 | 5.3 | 108,450 | -4.16% |
| 2026-07-21 | 5.57 | 5.765 | 5.44 | 5.53 | 103,388 | -1.95% |
| 2026-07-20 | 5.78 | 5.78 | 5.53 | 5.64 | 113,427 | +0.71% |
| 2026-07-17 | 5.64 | 5.79 | 5.51 | 5.6 | 91,416 | -3.28% |
| 2026-07-16 | 6.12 | 6.38 | 5.71 | 5.79 | 144,106 | -5.55% |
| 2026-07-15 | 6.5 | 6.666 | 6 | 6.13 | 164,566 | -3.92% |
| 2026-07-14 | 6.5 | 6.635 | 6.27 | 6.38 | 219,012 | -0.31% |
| 2026-07-13 | 6.04 | 6.43 | 5.9 | 6.4 | 252,430 | +5.09% |
| 2026-07-10 | 5.93 | 6.16 | 5.9 | 6.09 | 197,385 | +3.05% |
| 2026-07-09 | 5.58 | 5.95 | 5.55 | 5.91 | 94,574 | +7.45% |
| 2026-07-08 | 5.58 | 5.66 | 5.27 | 5.5 | 251,914 | -2.31% |
| 2026-07-07 | 5.85 | 5.89 | 5.51 | 5.63 | 175,760 | -4.74% |
| 2026-07-06 | 5.76 | 6.1 | 5.674 | 5.91 | 114,407 | +2.60% |
| 2026-07-02 | 6.16 | 6.41 | 5.7 | 5.76 | 130,047 | -6.49% |
| 2026-07-01 | 5.63 | 6.16 | 5.63 | 6.16 | 205,259 | +7.32% |
| 2026-06-30 | 5.68 | 5.87 | 5.57 | 5.74 | 148,039 | +0.17% |
| 2026-06-29 | 5.415 | 5.91 | 5.27 | 5.73 | 232,347 | +4.37% |
| 2026-06-26 | 5.26 | 5.565 | 5.26 | 5.49 | 150,662 | +2.81% |
| 2026-06-25 | 5.61 | 5.795 | 5.31 | 5.34 | 378,760 | -4.64% |
| 2026-06-24 | 5.29 | 5.78 | 5.25 | 5.6 | 231,209 | +6.06% |
| 2026-06-23 | 4.96 | 5.39 | 4.96 | 5.28 | 256,268 | +3.94% |
| 2026-06-22 | 5.02 | 5.18 | 4.78 | 5.08 | 268,613 | +1.60% |
| 2026-06-18 | 4.83 | 5.12 | 4.41 | 5 | 635,473 | +7.30% |
| 2026-06-17 | 4.5 | 4.89 | 4.5 | 4.66 | 276,406 | +4.95% |
| 2026-06-16 | 4.65 | 4.75 | 4.36 | 4.44 | 423,703 | -4.72% |
| 2026-06-15 | 4.75 | 4.855 | 4.64 | 4.66 | 238,782 | +0.22% |
| 2026-06-12 | 4.62 | 4.71 | 4.56 | 4.65 | 109,603 | +1.31% |
| 2026-06-11 | 4.66 | 4.74 | 4.48 | 4.59 | 107,198 | +0.00% |
| 2026-06-10 | 4.65 | 4.76 | 4.55 | 4.59 | 233,281 | -2.34% |
| 2026-06-09 | 4.86 | 4.94 | 4.45 | 4.7 | 175,057 | -1.88% |
| 2026-06-08 | 4.75 | 4.8 | 4.65 | 4.79 | 94,142 | +2.57% |
| 2026-06-05 | 5.02 | 5.062 | 4.61 | 4.67 | 397,666 | -8.61% |
| 2026-06-04 | 4.94 | 5.236 | 4.91 | 5.11 | 386,500 | +3.23% |
| 2026-06-03 | 5.23 | 5.23 | 4.87 | 4.95 | 277,951 | -5.71% |
| 2026-06-02 | 5.43 | 5.43 | 4.95 | 5.25 | 410,208 | -4.37% |
| 2026-06-01 | 5.46 | 5.6 | 5.2 | 5.49 | 291,581 | -0.72% |
| 2026-05-29 | 5.94 | 5.976 | 5.42 | 5.53 | 360,065 | -7.83% |
| 2026-05-28 | 5.71 | 6.065 | 5.44 | 6 | 394,724 | +4.71% |
| 2026-05-27 | 5.77 | 5.8 | 5.6 | 5.73 | 250,187 | +0.00% |
| 2026-05-26 | 5.87 | 5.93 | 5.63 | 5.73 | 191,037 | -1.04% |
| 2026-05-22 | 5.79 | 5.8 | 5.64 | 5.79 | 150,325 | +0.87% |
| 2026-05-21 | 5.88 | 5.91 | 5.64 | 5.74 | 189,937 | -3.85% |
| 2026-05-20 | 5.55 | 5.99 | 5.51 | 5.97 | 219,689 | +7.96% |
| 2026-05-19 | 5.39 | 5.58 | 5.25 | 5.53 | 95,527 | +0.91% |
| 2026-05-18 | 5.67 | 5.67 | 5.363 | 5.48 | 177,020 | -1.26% |
| 2026-05-15 | 5.34 | 5.67 | 5.34 | 5.55 | 130,506 | +2.78% |
| 2026-05-14 | 5.61 | 5.61 | 5.34 | 5.4 | 150,258 | -3.91% |
| 2026-05-13 | 5.92 | 5.92 | 5.51 | 5.62 | 136,620 | -5.07% |
| 2026-05-12 | 6.02 | 6.03 | 5.72 | 5.92 | 183,343 | -3.27% |