OWLT - Owlet, Inc.
6.15
-0.150 -2.439%
Share volume: 1,185,044
Last Updated: 03-10-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.30
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $6.11 | $6.11 | $6.35 | $6.35 | $5.67 | $5.67 | $6.15 | $6.15 | 1,185,044 | $1,185,044.00 |
| 03-09-2026 | $7.08 | $7.08 | $7.21 | $7.21 | $6.03 | $6.03 | $6.30 | $6.30 | 1,130,917 | $1,130,917.00 |
| 03-06-2026 | $8.58 | $8.58 | $8.67 | $8.67 | $7.00 | $7.00 | $7.26 | $7.26 | 2,570,825 | $2,570,825.00 |
| 03-05-2026 | $11.77 | $11.77 | $12.30 | $12.30 | $11.33 | $11.33 | $11.75 | $11.75 | 426,517 | $426,517.00 |
| 03-04-2026 | $11.92 | $11.92 | $12.56 | $12.56 | $11.76 | $11.76 | $11.88 | $11.88 | 138,318 | $138,318.00 |
| 03-03-2026 | $11.80 | $11.80 | $12.04 | $12.04 | $11.20 | $11.20 | $11.84 | $11.84 | 178,688 | $178,688.00 |
| 03-02-2026 | $11.38 | $11.38 | $12.29 | $12.29 | $11.21 | $11.21 | $12.19 | $12.19 | 207,325 | $207,325.00 |
| 02-27-2026 | $11.60 | $11.60 | $11.84 | $11.84 | $11.35 | $11.35 | $11.55 | $11.55 | 166,447 | $166,447.00 |
| 02-26-2026 | $11.87 | $11.87 | $11.90 | $11.90 | $11.40 | $11.40 | $11.62 | $11.62 | 133,988 | $133,988.00 |
| 02-25-2026 | $11.41 | $11.41 | $11.90 | $11.90 | $11.12 | $11.12 | $11.79 | $11.79 | 212,414 | $212,414.00 |