Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Owlet, Inc. Class A Common Stock (NY:OWLT)

8.675 +0.095 (+1.11%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 8.440 8.580 8.290 8.580 12,207 +0.21(+2.51%)
Oct 01, 2025 8.330 8.400 8.110 8.370 35,775 -0.10(-1.18%)
Sep 30, 2025 8.390 8.750 8.210 8.470 40,331 +0.03(+0.36%)
Sep 29, 2025 8.700 9.100 8.311 8.440 70,217 -0.26(-2.99%)
Sep 26, 2025 8.350 8.700 8.252 8.700 53,575 +0.26(+3.08%)
Sep 25, 2025 8.540 8.625 8.300 8.440 47,844 -0.11(-1.29%)
Sep 24, 2025 8.690 8.810 8.260 8.550 69,253 -0.13(-1.50%)
Sep 23, 2025 8.560 8.890 8.400 8.680 83,725 +0.05(+0.58%)
Sep 22, 2025 8.170 8.630 8.000 8.630 133,540 +0.46(+5.63%)
Sep 19, 2025 8.170 8.370 7.800 8.170 403,610 -0.01(-0.12%)
Sep 18, 2025 7.560 8.320 7.560 8.180 80,548 +0.71(+9.50%)
Sep 17, 2025 7.310 7.640 7.115 7.470 104,459 +0.13(+1.77%)
Sep 16, 2025 6.950 7.490 6.800 7.340 45,878 +0.33(+4.71%)
Sep 15, 2025 6.960 7.250 6.700 7.010 58,644 +0.06(+0.86%)
Sep 12, 2025 7.020 7.150 6.810 6.950 62,388 -0.11(-1.56%)
Sep 11, 2025 6.930 7.140 6.700 7.060 43,853 +0.17(+2.47%)
Sep 10, 2025 7.090 7.100 6.420 6.890 103,805 -0.24(-3.37%)
Sep 09, 2025 7.030 7.330 6.940 7.130 41,419 +0.10(+1.42%)
Sep 08, 2025 7.150 7.400 6.925 7.030 85,859 +0.00(+0.00%)
Sep 05, 2025 7.310 7.480 7.000 7.030 30,976 -0.27(-3.70%)
Sep 04, 2025 7.540 7.540 7.190 7.300 52,588 -0.24(-3.18%)
Sep 03, 2025 7.840 7.980 7.230 7.540 30,541 -0.28(-3.58%)
Sep 02, 2025 7.400 8.000 7.360 7.820 45,157 +0.29(+3.85%)
Aug 29, 2025 6.850 7.600 6.750 7.530 76,927 +0.61(+8.82%)
Aug 28, 2025 7.200 7.350 6.920 6.920 76,104 -0.29(-4.02%)
Aug 27, 2025 7.500 7.759 7.050 7.210 64,857 -0.27(-3.61%)
Aug 26, 2025 7.320 7.540 7.310 7.480 21,338 +0.09(+1.22%)
Aug 25, 2025 7.530 7.751 7.200 7.390 41,815 -0.14(-1.86%)
Aug 22, 2025 7.600 7.930 7.245 7.530 71,338 +0.03(+0.40%)
Aug 21, 2025 7.200 7.638 7.129 7.500 47,949 +0.35(+4.90%)
Aug 20, 2025 7.330 7.550 7.080 7.150 49,677 -0.16(-2.19%)
Aug 19, 2025 8.150 8.249 7.260 7.310 160,000 -0.80(-9.86%)
Aug 18, 2025 7.760 8.400 7.760 8.110 73,051 +0.35(+4.51%)
Aug 15, 2025 7.640 8.026 7.441 7.760 63,356 +0.05(+0.65%)
Aug 14, 2025 7.520 8.016 7.340 7.710 67,779 +0.04(+0.52%)
Aug 13, 2025 8.140 8.734 7.650 7.670 116,307 -0.47(-5.77%)
Aug 12, 2025 8.920 9.050 7.910 8.140 111,082 -0.81(-9.05%)
Aug 11, 2025 9.670 10.20 8.520 8.950 173,140 -0.35(-3.76%)
Aug 08, 2025 9.000 10.30 8.390 9.300 315,070 +1.49(+19.08%)
Aug 07, 2025 7.130 8.300 7.080 7.810 106,963 +0.71(+10.00%)
Aug 06, 2025 6.670 7.120 6.205 7.100 96,016 +0.45(+6.77%)
Aug 05, 2025 7.570 7.570 6.640 6.650 134,303 -0.75(-10.14%)
Aug 04, 2025 7.470 7.944 7.300 7.400 69,408 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.