Owlet Inc (OWLT) Historical Stock Data
14.59 ↑0.62 (4.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OWLT is up 1.22% a day on average. There have been 17 days where Owlet Inc closed green and 13 days where OWLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 14.13 | 14.59 | ↑$0.46 (3.26%) | 13.86 | 14.90 | 412.75K |
| 2025-12-05 | 13.67 | 13.97 | ↑$0.30 (2.19%) | 13.22 | 14.00 | 236.03K |
| 2025-12-04 | 13.09 | 13.66 | ↑$0.57 (4.35%) | 12.99 | 13.84 | 264.28K |
| 2025-12-03 | 12.97 | 13.12 | ↑$0.15 (1.16%) | 12.85 | 13.31 | 222.45K |
| 2025-12-02 | 13.02 | 12.92 | ↓$0.10 (-0.77%) | 12.84 | 13.39 | 187.04K |
| 2025-12-01 | 12.89 | 13.00 | ↑$0.11 (0.85%) | 12.36 | 13.28 | 174.29K |
| 2025-11-28 | 13.34 | 13.16 | ↓$0.18 (-1.35%) | 12.72 | 13.34 | 81.03K |
| 2025-11-26 | 13.04 | 13.27 | ↑$0.23 (1.76%) | 12.70 | 13.38 | 179.08K |
| 2025-11-25 | 12.78 | 12.96 | ↑$0.18 (1.41%) | 12.20 | 13.39 | 233.36K |
| 2025-11-24 | 12.12 | 12.83 | ↑$0.71 (5.86%) | 11.92 | 12.92 | 296.61K |
| 2025-11-21 | 11.96 | 11.90 | ↓$0.06 (-0.50%) | 11.56 | 12.16 | 222.77K |
| 2025-11-20 | 12.60 | 11.96 | ↓$0.64 (-5.08%) | 11.81 | 13.12 | 401.14K |
| 2025-11-19 | 12.29 | 12.45 | ↑$0.16 (1.30%) | 11.90 | 12.59 | 239.15K |
| 2025-11-18 | 11.11 | 12.42 | ↑$1.31 (11.79%) | 10.76 | 12.44 | 389.28K |
| 2025-11-17 | 10.44 | 11.34 | ↑$0.90 (8.62%) | 10.06 | 11.44 | 330.62K |
| 2025-11-14 | 11.30 | 10.48 | ↓$0.82 (-7.26%) | 10.17 | 11.61 | 583.42K |
| 2025-11-13 | 10.87 | 10.16 | ↓$0.71 (-6.53%) | 9.35 | 11.00 | 341.43K |
| 2025-11-12 | 9.83 | 11.00 | ↑$1.17 (11.90%) | 9.45 | 11.00 | 276.33K |
| 2025-11-11 | 9.38 | 9.83 | ↑$0.45 (4.80%) | 9.22 | 9.99 | 160.99K |
| 2025-11-10 | 9.10 | 9.46 | ↑$0.36 (3.96%) | 8.84 | 9.47 | 106.45K |
| 2025-11-07 | 8.58 | 8.86 | ↑$0.28 (3.26%) | 8.37 | 9.11 | 122.21K |
| 2025-11-06 | 8.10 | 8.77 | ↑$0.67 (8.27%) | 8.10 | 8.96 | 159.85K |
| 2025-11-05 | 8.23 | 8.11 | ↓$0.12 (-1.46%) | 7.99 | 8.30 | 149.73K |
| 2025-11-04 | 8.58 | 8.20 | ↓$0.38 (-4.43%) | 8.11 | 8.78 | 99.73K |
| 2025-11-03 | 9.30 | 8.65 | ↓$0.65 (-6.99%) | 8.60 | 9.30 | 124.50K |
| 2025-10-31 | 9.54 | 9.30 | ↓$0.24 (-2.52%) | 9.19 | 9.54 | 82.45K |
| 2025-10-30 | 9.77 | 9.47 | ↓$0.30 (-3.07%) | 9.40 | 9.77 | 78.86K |
| 2025-10-29 | 9.80 | 9.65 | ↓$0.15 (-1.53%) | 9.28 | 9.85 | 87.93K |
| 2025-10-28 | 9.26 | 9.79 | ↑$0.53 (5.72%) | 9.19 | 9.89 | 200.81K |
| 2025-10-27 | 9.52 | 9.30 | ↓$0.22 (-2.31%) | 8.88 | 9.52 | 286.48K |
Create an account or log in to view more rows.
$OWLT i like the stock
$OWLT Bull trap
$OWLT HODL!!!
$OWLT choo choo
$OWLT make it rain
let’s see some green
$OWLT it begins tomorrow
$OWLT volume = money
$OWLT puts r going to print tomorrow
$OWLT bull trap confirmed
$OWLT keep inchin