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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.98	11.32	11.32	11.57	10.81	226,818
February 19, 2026	10.71	11.22	11.22	11.29	10.54	114,734
February 18, 2026	10.8	10.8	10.8	11.28	10.5	157,109
February 17, 2026	10.9	10.77	10.77	11.12	10.45	346,743
February 13, 2026	10.57	10.93	10.93	10.98	10.32	193,000
February 12, 2026	11.01	10.53	10.53	11.34	10.52	158,948
February 11, 2026	12.06	10.97	10.97	12.06	10.81	226,146
February 10, 2026	11.21	11.69	11.69	11.9	11.04	216,448
February 09, 2026	11.32	11.22	11.22	11.71	11.06	130,513
February 06, 2026	11	11.44	11.44	11.45	10.71	216,706
February 05, 2026	11.16	10.96	10.96	11.8	10.86	209,900
February 04, 2026	13.27	11.35	11.35	13.27	11.21	251,900
February 03, 2026	12.4	12.88	12.88	12.92	11.76	219,019
February 02, 2026	12.13	12.1	12.1	12.72	12.01	230,100
January 30, 2026	12.66	12.07	12.07	12.9	11.87	373,600
January 29, 2026	13.18	12.78	12.78	13.52	12.51	219,200
January 28, 2026	14.01	13.22	13.22	14.05	13.09	285,008
January 27, 2026	13.6	13.91	13.91	14.05	13.23	393,607
January 26, 2026	12.75	13.58	13.58	13.83	12.75	221,600
January 23, 2026	13.28	12.97	12.97	13.42	12.62	281,718
January 22, 2026	13.94	13.28	13.28	13.94	13.17	118,800
January 21, 2026	13.57	13.7	13.7	13.99	13	257,723
January 20, 2026	13.32	13.4	13.4	13.58	13.08	295,218
January 16, 2026	13.56	13.74	13.74	14.24	13.48	228,400
January 15, 2026	14.05	13.6	13.6	14.14	13.14	291,454
January 14, 2026	14.17	13.99	13.99	14.62	13.63	277,800
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

Owlet, Inc. (OWLT) NYSE