Owlet, Inc. - OWLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.3	14.2	14.2	14.45	13.61	394,992
January 12, 2026	15.89	14.55	14.55	15.99	14.19	343,306
January 09, 2026	15.98	15.83	15.83	16.2	15.18	561,113
January 08, 2026	15.97	15.34	15.34	16.27	15.23	168,004
January 07, 2026	15.65	15.96	15.96	15.99	15.1	260,285
January 06, 2026	16.52	15.59	15.59	16.64	15.46	228,314
January 05, 2026	16.03	16.52	16.52	16.71	15.2	237,948
January 02, 2026	16.51	16.17	16.17	16.54	15.46	175,302
December 31, 2025	16.05	16.19	16.19	16.94	16	222,605
December 30, 2025	15.71	16.03	16.03	16.43	15.19	264,403
December 29, 2025	15.49	15.48	15.48	15.67	15.11	142,127
December 26, 2025	15.37	15.53	15.53	15.65	14.69	206,241
December 24, 2025	14.26	15.27	15.27	15.37	14.25	199,904
December 23, 2025	15.04	14.4	14.4	15.21	14.27	269,049
December 22, 2025	14.27	14.91	14.91	14.98	13.72	337,938
December 19, 2025	13.24	14.05	14.05	14.63	13.02	1.39M
December 18, 2025	12.84	13.23	13.23	13.63	12.63	170,785
December 17, 2025	12.89	12.54	12.54	13.2	12.47	187,929
December 16, 2025	13.02	12.72	12.72	13.42	11.92	497,300
December 15, 2025	14.73	12.91	12.91	14.85	12.75	483,800
December 12, 2025	14.39	14.74	14.74	14.92	14.3	198,683
December 11, 2025	14.25	14.24	14.24	14.64	13.96	460,407
December 10, 2025	16.55	14.38	14.38	16.82	14.35	546,300
December 09, 2025	15	16.18	16.18	16.18	14.73	570,200
December 08, 2025	14.13	14.59	14.59	14.9	13.86	412,800
December 05, 2025	13.67	13.97	13.97	14	13.22	236,028
December 04, 2025	13.09	13.66	13.66	13.84	12.99	264,248
December 03, 2025	12.97	13.12	13.12	13.31	12.85	222,445
December 02, 2025	13.02	12.92	12.92	13.39	12.84	187,037
December 01, 2025	12.89	13	13	13.28	12.36	174,300
November 28, 2025	13.34	13.16	13.16	13.34	12.72	81,026
November 26, 2025	13.04	13.27	13.27	13.38	12.7	179,100
November 25, 2025	12.78	12.96	12.96	13.39	12.2	233,458
November 24, 2025	12.12	12.83	12.83	12.92	11.92	293,924
November 21, 2025	11.96	11.9	11.9	12.16	11.56	222,800
November 20, 2025	12.6	11.96	11.96	13.12	11.81	401,135
November 19, 2025	12.29	12.45	12.45	12.59	11.9	239,154
November 18, 2025	11.11	12.42	12.42	12.44	10.76	389,817
November 17, 2025	10.44	11.34	11.34	11.44	10.06	330,623
November 14, 2025	11.3	10.48	10.48	11.61	10.17	583,422
November 13, 2025	10.87	10.16	10.16	11	9.35	341,600
November 12, 2025	9.83	11	11	11	9.45	276,400
November 11, 2025	9.38	9.83	9.83	9.99	9.22	161,000
November 10, 2025	9.1	9.46	9.46	9.47	8.84	106,454
November 07, 2025	8.58	8.86	8.86	9.11	8.37	122,205
November 06, 2025	8.1	8.77	8.77	8.96	8.1	159,849
November 05, 2025	8.23	8.11	8.11	8.3	7.99	149,727
November 04, 2025	8.58	8.2	8.2	8.78	8.11	99,737
November 03, 2025	9.3	8.65	8.65	9.3	8.6	124,503
October 31, 2025	9.54	9.3	9.3	9.54	9.19	82,501
October 30, 2025	9.77	9.47	9.47	9.77	9.4	78,900
October 29, 2025	9.8	9.65	9.65	9.85	9.28	87,930
October 28, 2025	9.26	9.79	9.79	9.89	9.19	200,807
October 27, 2025	9.52	9.3	9.3	9.52	8.88	286,500
October 24, 2025	9.5	9.3	9.3	9.63	9.19	212,230
October 23, 2025	8	9.35	9.35	9.63	8	410,313
October 22, 2025	7.75	7.93	7.93	8.3	7.5	1.04M
October 21, 2025	8.8	8.63	8.63	9.02	8.56	61,900
October 20, 2025	8.28	8.8	8.8	8.82	8.01	117,100
October 17, 2025	8.59	8.65	8.65	8.66	8.2	82,323

Owlet, Inc. (OWLT) NYSE