Education
About Us
Working with TipRanks
Follow Us
Owlet Inc (OWLT)
NYSE:OWLT
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
11.96
12.16
11.56
11.90
11.90
-0.50%
222,771
1.59
Nov 20, 2025
12.60
13.12
11.81
11.96
11.96
-3.94%
401,135
2.97
Nov 19, 2025
12.29
12.59
11.90
12.45
12.45
+0.24%
239,154
1.81
Nov 18, 2025
11.11
12.44
10.76
12.42
12.42
+9.52%
389,817
3.08
Nov 17, 2025
10.44
11.44
10.06
11.34
11.34
+8.21%
330,623
2.67
Nov 14, 2025
11.30
11.61
10.17
10.48
10.48
+3.15%
583,422
5.05
Nov 13, 2025
10.87
11.00
9.35
10.16
10.16
-7.64%
341,564
3.07
Nov 12, 2025
9.83
11.00
9.45
11.00
11.00
+11.90%
276,360
2.56
Nov 11, 2025
9.38
9.99
9.22
9.83
9.83
+3.91%
160,987
1.50
Nov 10, 2025
9.10
9.47
8.84
9.46
9.46
+6.77%
106,454
0.99
Nov 07, 2025
8.58
9.11
8.37
8.86
8.86
+1.03%
122,205
1.13
Nov 06, 2025
8.10
8.96
8.10
8.77
8.77
+8.14%
159,849
1.45
Nov 05, 2025
8.23
8.30
7.99
8.11
8.11
-1.10%
149,727
1.36
Nov 04, 2025
8.58
8.78
8.11
8.20
8.20
-5.20%
99,737
0.91
Nov 03, 2025
9.30
9.30
8.60
8.65
8.65
-6.99%
124,503
1.13
Oct 31, 2025
9.54
9.54
9.19
9.30
9.30
-1.80%
82,177
0.75
Oct 30, 2025
9.77
9.77
9.40
9.47
9.47
-1.87%
78,858
0.72
Oct 29, 2025
9.80
9.85
9.28
9.65
9.65
-1.43%
87,430
0.80
Oct 28, 2025
9.26
9.89
9.19
9.79
9.79
+5.27%
200,807
1.86
Oct 27, 2025
9.52
9.52
8.88
9.30
9.30
0.00%
286,475
2.74
Oct 24, 2025
9.50
9.63
9.19
9.30
9.30
-0.53%
212,230
2.08
Oct 23, 2025
8.00
9.63
8.00
9.35
9.35
+17.91%
410,352
4.29
Oct 22, 2025
7.75
8.30
7.50
7.93
7.93
-8.11%
1,035,586
12.93
Oct 21, 2025
8.80
9.02
8.56
8.63
8.63
-1.93%
61,880
0.77
Oct 20, 2025
8.28
8.82
8.01
8.80
8.80
+1.73%
117,100
1.45
Oct 17, 2025
8.59
8.66
8.20
8.65
8.65
+0.58%
82,323
1.02
Oct 16, 2025
8.95
9.25
8.45
8.60
8.60
-3.26%
80,588
1.01
Oct 15, 2025
9.25
9.25
8.80
8.89
8.89
-0.34%
60,202
0.76
Oct 14, 2025
8.85
9.09
8.75
8.92
8.92
-0.56%
66,990
0.84
Rows: