Owlet (OWLT)
NYSE:OWLT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
5.18
5.50
5.05
5.15
5.15
+4.04%
382,852
1.15
Apr 07, 2026
5.30
5.30
4.19
4.95
4.95
-2.94%
703,649
2.17
Apr 06, 2026
5.18
5.30
5.00
5.10
5.10
0.00%
206,696
0.64
Apr 03, 2026
4.86
5.19
4.84
5.10
5.10
0.00%
0
0.00
Apr 02, 2026
4.86
5.19
4.84
5.10
5.10
+0.20%
189,081
0.57
Apr 01, 2026
5.21
5.22
4.97
5.09
5.09
-0.97%
188,873
0.57
Mar 31, 2026
4.60
5.19
4.57
5.14
5.14
+13.47%
292,947
0.89
Mar 30, 2026
4.73
4.74
4.43
4.53
4.53
-4.23%
360,438
1.11
Mar 27, 2026
4.82
4.87
4.52
4.73
4.73
-3.67%
492,457
1.54
Mar 26, 2026
5.02
5.10
4.88
4.91
4.91
-3.91%
191,357
0.60
Mar 25, 2026
5.33
5.38
5.05
5.11
5.11
-2.48%
321,185
1.01
Mar 24, 2026
5.24
5.42
5.17
5.24
5.24
-1.87%
151,157
0.47
Mar 23, 2026
5.28
5.44
5.09
5.34
5.34
+3.89%
265,506
0.82
Mar 20, 2026
5.25
5.36
4.92
5.14
5.14
-3.75%
682,409
2.05
Mar 19, 2026
5.28
5.44
5.16
5.34
5.34
-0.19%
252,433
0.76
Mar 18, 2026
5.42
5.51
5.23
5.35
5.35
-2.55%
172,724
0.52
Mar 17, 2026
5.54
5.75
5.39
5.49
5.49
-0.36%
286,878
0.86
Mar 16, 2026
5.63
5.93
5.48
5.51
5.51
-1.08%
346,389
1.03
Mar 13, 2026
5.51
5.75
5.30
5.57
5.57
+2.96%
537,750
1.62
Mar 12, 2026
5.91
6.01
5.36
5.41
5.41
-10.13%
814,012
2.49
Mar 11, 2026
6.08
6.26
5.80
6.02
6.02
-2.11%
481,006
1.47
Mar 10, 2026
6.11
6.35
5.67
6.15
6.15
-2.38%
1,185,294
3.73
Mar 09, 2026
7.08
7.21
6.03
6.30
6.30
-13.22%
1,129,291
3.69
Mar 06, 2026
8.58
8.67
7.00
7.26
7.26
-38.21%
2,570,825
9.55
Mar 05, 2026
11.77
12.30
11.33
11.75
11.75
-1.09%
426,517
1.60
Mar 04, 2026
11.92
12.56
11.76
11.88
11.88
+0.34%
138,318
0.52
Mar 03, 2026
11.80
12.04
11.20
11.84
11.84
-2.87%
178,688
0.67
Mar 02, 2026
11.38
12.29
11.21
12.19
12.19
+5.54%
207,325
0.77
Feb 27, 2026
11.60
11.84
11.35
11.55
11.55
-0.60%
166,447
0.62
Feb 26, 2026
11.87
11.90
11.40
11.62
11.62
-1.44%
133,988
0.50
Feb 25, 2026
11.41
11.90
11.12
11.79
11.79
+4.52%
212,414
0.79
Feb 24, 2026
11.07
11.59
10.91
11.28
11.28
+2.45%
73,563
0.27
Feb 23, 2026
11.16
11.52
10.86
11.01
11.01
-2.74%
117,812
0.43
Feb 20, 2026
10.98
11.57
10.81
11.32
11.32
+0.89%
226,818
0.82
Feb 19, 2026
10.71
11.29
10.53
11.22
11.22
+3.89%
125,306
0.45
Feb 18, 2026
10.80
11.28
10.50
10.80
10.80
+0.28%
157,109
0.56
Feb 17, 2026
10.90
11.12
10.45
10.77
10.77
-1.46%
346,743
1.24
Feb 16, 2026
10.57
10.98
10.32
10.93
10.93
0.00%
0
0.00
Feb 13, 2026
10.57
10.98
10.32
10.93
10.93
+3.80%
192,974
0.66
Feb 12, 2026
11.01
11.34
10.52
10.53
10.53
-4.01%
158,948
0.54
Feb 11, 2026
12.06
12.06
10.81
10.97
10.97
-2.23%
226,146
0.77
Feb 10, 2026
11.21
11.90
11.04
11.69
11.69
+4.19%
216,448
0.74
Feb 09, 2026
11.32
11.71
11.06
11.22
11.22
-1.92%
130,513
0.45
Feb 06, 2026
11.00
11.45
10.71
11.44
11.44
+4.38%
216,706
0.75
Feb 05, 2026
11.16
11.80
10.86
10.96
10.96
-3.44%
209,854
0.73
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
Rows: