Education
About Us
Working with TipRanks
Follow Us
Owlet (OWLT)
NYSE:OWLT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
13.27
13.27
11.21
11.35
11.35
-11.88%
248,296
0.87
Feb 03, 2026
12.40
12.92
11.76
12.88
12.88
+6.45%
219,019
0.77
Feb 02, 2026
12.13
12.72
12.01
12.10
12.10
+0.25%
230,055
0.81
Jan 30, 2026
12.66
12.90
11.87
12.07
12.07
-5.56%
373,587
1.34
Jan 29, 2026
13.18
13.52
12.51
12.78
12.78
-3.33%
219,167
0.79
Jan 28, 2026
14.01
14.05
13.09
13.22
13.22
-4.96%
285,008
1.04
Jan 27, 2026
13.60
14.05
13.23
13.91
13.91
+2.43%
393,607
1.44
Jan 26, 2026
12.75
13.83
12.75
13.58
13.58
+4.70%
221,562
0.81
Jan 23, 2026
13.28
13.42
12.62
12.97
12.97
-2.33%
281,718
1.02
Jan 22, 2026
13.94
13.94
13.17
13.28
13.28
-3.07%
118,786
0.41
Jan 21, 2026
13.57
13.99
13.00
13.70
13.70
+2.24%
257,723
0.90
Jan 20, 2026
13.32
13.58
13.08
13.40
13.40
-2.47%
295,019
1.04
Jan 19, 2026
13.56
14.24
13.48
13.74
13.74
0.00%
0
0.00
Jan 16, 2026
13.56
14.24
13.48
13.74
13.74
+1.03%
228,352
0.81
Jan 15, 2026
14.05
14.14
13.14
13.60
13.60
-2.79%
291,454
1.04
Jan 14, 2026
14.17
14.62
13.63
13.99
13.99
-1.48%
277,758
1.01
Jan 13, 2026
14.30
14.45
13.61
14.20
14.20
-2.41%
394,992
1.46
Jan 12, 2026
15.89
15.99
14.19
14.55
14.55
-8.09%
343,306
1.29
Jan 09, 2026
15.98
16.20
15.18
15.83
15.83
+3.19%
561,113
2.18
Jan 08, 2026
15.97
16.27
15.23
15.34
15.34
-3.88%
168,004
0.66
Jan 07, 2026
15.65
15.99
15.10
15.96
15.96
+2.37%
260,285
1.03
Jan 06, 2026
16.52
16.64
15.46
15.59
15.59
-5.63%
228,314
0.91
Jan 05, 2026
16.03
16.71
15.20
16.52
16.52
+2.16%
237,948
0.96
Jan 02, 2026
16.51
16.54
15.46
16.17
16.17
-0.12%
175,302
0.71
Dec 31, 2025
16.05
16.94
16.00
16.19
16.19
+1.00%
222,605
0.92
Dec 30, 2025
15.71
16.43
15.19
16.03
16.03
+3.55%
264,403
1.11
Dec 29, 2025
15.49
15.67
15.11
15.48
15.48
-0.32%
142,127
0.60
Dec 26, 2025
15.37
15.65
14.69
15.53
15.53
+1.70%
206,241
0.88
Dec 24, 2025
14.40
15.37
14.25
15.27
15.27
+6.04%
202,122
0.87
Dec 23, 2025
15.04
15.21
14.27
14.40
14.40
-3.42%
269,049
1.17
Dec 22, 2025
14.27
14.98
13.72
14.91
14.91
+6.12%
337,938
1.50
Dec 19, 2025
13.24
14.63
13.02
14.05
14.05
+6.20%
1,385,501
6.72
Dec 18, 2025
12.84
13.63
12.63
13.23
13.23
+5.50%
170,785
0.81
Dec 17, 2025
12.89
13.20
12.47
12.54
12.54
-1.42%
187,929
0.90
Dec 16, 2025
13.02
13.42
11.92
12.72
12.72
-1.47%
497,263
2.46
Dec 15, 2025
14.73
14.85
12.75
12.91
12.91
-12.42%
483,778
2.48
Dec 12, 2025
14.39
14.92
14.30
14.74
14.74
+3.51%
198,683
1.03
Dec 11, 2025
14.25
14.64
13.96
14.24
14.24
-0.97%
460,407
2.47
Dec 10, 2025
16.55
16.82
14.35
14.38
14.38
-11.12%
546,284
3.06
Dec 09, 2025
15.00
16.18
14.73
16.18
16.18
+10.90%
570,159
3.34
Dec 08, 2025
14.13
14.90
13.86
14.59
14.59
+4.44%
412,752
2.50
Dec 05, 2025
13.67
14.00
13.22
13.97
13.97
+2.27%
236,028
1.45
Dec 04, 2025
13.09
13.84
12.99
13.66
13.66
+4.12%
264,880
1.67
Dec 03, 2025
12.97
13.31
12.85
13.12
13.12
+1.55%
222,445
1.42
Dec 02, 2025
13.02
13.39
12.84
12.92
12.92
-0.62%
187,037
1.22
Dec 01, 2025
12.89
13.28
12.36
13.00
13.00
-1.22%
174,294
1.15
Nov 28, 2025
13.34
13.34
12.72
13.16
13.16
-0.83%
81,026
0.53
Nov 26, 2025
13.04
13.38
12.70
13.27
13.27
+2.39%
179,077
1.19
Nov 25, 2025
12.78
13.39
12.20
12.96
12.96
+1.01%
233,458
1.58
Nov 24, 2025
12.12
12.92
11.92
12.83
12.83
+7.82%
296,696
2.08
Rows: