Owlet, Inc. Class A Common Stock (OWLT)
4.9500
-0.3000 (-5.71%)
NYSE· Last Trade: Jun 3rd, 9:28 PM EDT
Historical Prices For Owlet, Inc. Class A Common Stock (OWLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 5.23 | 5.23 | 4.87 | 4.95 | 277,952 | 4.95 |
| 6/02/2026 | 5.43 | 5.43 | 4.95 | 5.25 | 411,342 | 5.25 |
| 6/01/2026 | 5.46 | 5.60 | 5.20 | 5.49 | 291,617 | 5.49 |
| 5/29/2026 | 0.00 | 5.98 | 5.42 | 5.53 | 360,327 | 5.53 |
| 5/28/2026 | 5.71 | 6.07 | 5.44 | 6.00 | 395,334 | 6.00 |
| 5/27/2026 | 5.77 | 5.80 | 5.60 | 5.73 | 250,364 | 5.73 |
| 5/26/2026 | 5.87 | 5.93 | 5.63 | 5.73 | 191,038 | 5.73 |
| 5/22/2026 | 5.79 | 5.80 | 5.64 | 5.79 | 151,833 | 5.79 |
| 5/21/2026 | 5.88 | 5.91 | 5.64 | 5.74 | 189,982 | 5.74 |
| 5/20/2026 | 5.55 | 5.99 | 5.51 | 5.97 | 219,809 | 5.97 |
| 5/19/2026 | 5.39 | 5.58 | 5.25 | 5.53 | 95,528 | 5.53 |
| 5/18/2026 | 5.67 | 5.67 | 5.36 | 5.48 | 177,041 | 5.48 |
| 5/15/2026 | 5.34 | 5.67 | 5.34 | 5.55 | 130,506 | 5.55 |
| 5/14/2026 | 5.61 | 5.61 | 5.34 | 5.40 | 150,258 | 5.40 |
| 5/13/2026 | 5.92 | 5.92 | 5.51 | 5.62 | 136,571 | 5.62 |
| 5/12/2026 | 6.02 | 6.03 | 5.72 | 5.92 | 183,345 | 5.92 |
| 5/11/2026 | 5.88 | 6.35 | 5.88 | 6.12 | 306,486 | 6.12 |
| 5/08/2026 | 5.06 | 5.74 | 4.90 | 5.74 | 387,384 | 5.74 |
| 5/07/2026 | 5.25 | 5.25 | 4.83 | 4.86 | 200,958 | 4.86 |
| 5/06/2026 | 4.98 | 5.27 | 4.84 | 5.20 | 212,804 | 5.20 |
| 5/05/2026 | 4.92 | 5.07 | 4.80 | 4.96 | 215,279 | 4.96 |
| 5/04/2026 | 4.81 | 4.97 | 4.72 | 4.80 | 103,269 | 4.80 |
| 5/01/2026 | 4.90 | 5.05 | 4.76 | 4.84 | 188,086 | 4.84 |
| 4/30/2026 | 4.83 | 4.95 | 4.70 | 4.94 | 211,452 | 4.94 |
| 4/29/2026 | 5.06 | 5.12 | 4.86 | 4.86 | 161,536 | 4.86 |
| 4/28/2026 | 5.15 | 5.27 | 5.05 | 5.08 | 138,582 | 5.08 |
| 4/27/2026 | 5.20 | 5.46 | 5.18 | 5.19 | 113,545 | 5.19 |
| 4/24/2026 | 5.30 | 5.36 | 5.06 | 5.23 | 190,951 | 5.23 |
| 4/23/2026 | 5.52 | 5.58 | 5.22 | 5.25 | 206,914 | 5.25 |
| 4/22/2026 | 5.91 | 6.08 | 5.62 | 5.65 | 133,523 | 5.65 |
| 4/21/2026 | 5.84 | 6.02 | 5.80 | 5.81 | 206,927 | 5.81 |
| 4/20/2026 | 5.73 | 5.92 | 5.58 | 5.82 | 190,529 | 5.82 |
| 4/17/2026 | 5.57 | 5.94 | 5.48 | 5.81 | 196,851 | 5.81 |
| 4/16/2026 | 5.68 | 5.75 | 5.42 | 5.48 | 212,518 | 5.48 |
| 4/15/2026 | 5.43 | 5.66 | 5.33 | 5.66 | 225,603 | 5.66 |
| 4/14/2026 | 5.40 | 5.60 | 5.37 | 5.42 | 215,738 | 5.42 |
| 4/13/2026 | 5.02 | 5.38 | 4.97 | 5.33 | 233,555 | 5.33 |
| 4/10/2026 | 5.18 | 5.18 | 4.94 | 5.01 | 156,644 | 5.01 |
| 4/09/2026 | 5.10 | 5.17 | 4.97 | 5.14 | 231,345 | 5.14 |
| 4/08/2026 | 5.18 | 5.50 | 5.05 | 5.15 | 382,872 | 5.15 |
| 4/07/2026 | 5.30 | 5.30 | 4.19 | 4.95 | 703,649 | 4.95 |
| 4/06/2026 | 5.18 | 5.30 | 5.00 | 5.10 | 206,350 | 5.10 |
| 4/02/2026 | 4.86 | 5.19 | 4.84 | 5.10 | 189,081 | 5.10 |
| 4/01/2026 | 5.21 | 5.22 | 4.97 | 5.09 | 188,874 | 5.09 |
| 3/31/2026 | 4.60 | 5.18 | 4.57 | 5.14 | 292,949 | 5.14 |
| 3/30/2026 | 4.73 | 4.74 | 4.43 | 4.53 | 360,430 | 4.53 |
| 3/27/2026 | 4.82 | 4.87 | 4.52 | 4.73 | 492,831 | 4.73 |
| 3/26/2026 | 5.02 | 5.10 | 4.88 | 4.91 | 191,357 | 4.91 |
| 3/25/2026 | 5.33 | 5.38 | 5.05 | 5.11 | 321,286 | 5.11 |
| 3/24/2026 | 5.24 | 5.42 | 5.17 | 5.24 | 151,158 | 5.24 |
| 3/23/2026 | 5.28 | 5.44 | 5.09 | 5.34 | 265,514 | 5.34 |
| 3/20/2026 | 5.25 | 5.36 | 4.92 | 5.14 | 682,514 | 5.14 |
| 3/19/2026 | 5.28 | 5.44 | 5.16 | 5.34 | 263,023 | 5.34 |
| 3/18/2026 | 5.42 | 5.51 | 5.23 | 5.35 | 173,618 | 5.35 |
| 3/17/2026 | 5.54 | 5.75 | 5.39 | 5.49 | 286,880 | 5.49 |
| 3/16/2026 | 5.63 | 5.93 | 5.48 | 5.51 | 346,493 | 5.51 |
| 3/13/2026 | 5.51 | 5.75 | 5.30 | 5.57 | 537,753 | 5.57 |
| 3/12/2026 | 5.91 | 6.01 | 5.36 | 5.41 | 814,285 | 5.41 |
| 3/11/2026 | 6.08 | 6.26 | 5.80 | 6.02 | 481,517 | 6.02 |
| 3/10/2026 | 6.11 | 6.35 | 5.67 | 6.15 | 1,185,938 | 6.15 |
| 3/09/2026 | 7.08 | 7.21 | 6.03 | 6.30 | 1,129,530 | 6.30 |
| 3/06/2026 | 8.58 | 8.67 | 7.00 | 7.26 | 2,570,826 | 7.26 |
| 3/05/2026 | 11.77 | 12.30 | 11.33 | 11.75 | 419,353 | 11.75 |
| 3/04/2026 | 11.92 | 12.56 | 11.76 | 11.88 | 138,320 | 11.88 |