OWLT - Owlet, Inc.
5.23
-0.020 -0.382%
Share volume: 190,950
Last Updated: 04-24-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.25
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $5.30 | $5.30 | $5.36 | $5.36 | $5.06 | $5.06 | $5.23 | $5.23 | 190,950 | $190,890.00 |
| 04-23-2026 | $5.52 | $5.52 | $5.59 | $5.59 | $5.23 | $5.23 | $5.25 | $5.25 | 206,914 | $206,914.00 |
| 04-22-2026 | $5.91 | $5.91 | $6.09 | $6.09 | $5.62 | $5.62 | $5.65 | $5.65 | 133,523 | $133,523.00 |
| 04-21-2026 | $5.84 | $5.84 | $6.02 | $6.02 | $5.81 | $5.81 | $5.81 | $5.81 | 206,927 | $206,927.00 |
| 04-20-2026 | $5.73 | $5.73 | $5.93 | $5.93 | $5.58 | $5.58 | $5.82 | $5.82 | 190,528 | $190,528.00 |
| 04-17-2026 | $5.57 | $5.57 | $5.94 | $5.94 | $5.48 | $5.48 | $5.81 | $5.81 | 196,851 | $196,851.00 |
| 04-16-2026 | $5.68 | $5.68 | $5.75 | $5.75 | $5.43 | $5.43 | $5.48 | $5.48 | 212,517 | $212,517.00 |
| 04-15-2026 | $5.43 | $5.43 | $5.66 | $5.66 | $5.33 | $5.33 | $5.66 | $5.66 | 225,603 | $225,603.00 |
| 04-14-2026 | $5.40 | $5.40 | $5.60 | $5.60 | $5.37 | $5.37 | $5.42 | $5.42 | 215,738 | $215,738.00 |
| 04-13-2026 | $5.02 | $5.02 | $5.38 | $5.38 | $4.97 | $4.97 | $5.33 | $5.33 | 233,674 | $233,674.00 |