MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OWLT — Owlet, Inc.
NYSEOwlet, Inc.
$4.73
-0.16(-3.27%)
- O
- 4.88
- H
- 4.90
- L
- 4.71
- V
- 124.59K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.73
Period Return+25.46%
Period High$16.94
Period Low$3.44
Avg Daily Volume198.9K
Total Trading Days365
OWLT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.88 | $4.90 | $4.71 | $4.73 | $-0.16 | -3.27% | 124,593 | $4.79 | $4.71 $4.90 |
| Oct 6, 2026 | $5.14 | $5.24 | $4.84 | $4.89 | $-0.17 | -3.36% | 40,506 | $4.94 | $4.84 $5.24 |
| Oct 5, 2026 | $5.05 | $5.28 | $5.04 | $5.06 | +$0.00 | +0.00% | 163,662 | $5.13 | $5.04 $5.28 |
| Oct 2, 2026 | $5.14 | $5.20 | $5.01 | $5.06 | +$0.03 | +0.60% | 82,936 | $5.09 | $5.01 $5.20 |
| Oct 1, 2026 | $5.27 | $5.27 | $4.99 | $5.03 | $-0.23 | -4.37% | 126,979 | $5.11 | $4.99 $5.27 |
| Sep 30, 2026 | $5.17 | $5.42 | $5.12 | $5.26 | +$0.02 | +0.38% | 244,208 | $5.27 | $5.12 $5.42 |
| Sep 29, 2026 | $5.17 | $5.28 | $4.98 | $5.24 | +$0.13 | +2.54% | 94,007 | $5.16 | $4.98 $5.28 |
| Sep 28, 2026 | $5.12 | $5.13 | $4.95 | $5.11 | +$0.07 | +1.39% | 62,367 | $5.05 | $4.95 $5.13 |
| Sep 25, 2026 | $5.06 | $5.19 | $4.99 | $5.04 | $-0.03 | -0.59% | 132,149 | $5.06 | $4.99 $5.19 |
| Sep 24, 2026 | $5.26 | $5.35 | $5.03 | $5.07 | $-0.14 | -2.69% | 82,556 | $5.09 | $5.03 $5.35 |
| Sep 23, 2026 | $5.49 | $5.56 | $5.19 | $5.21 | $-0.32 | -5.79% | 166,332 | $5.35 | $5.19 $5.56 |
| Sep 22, 2026 | $5.05 | $5.57 | $5.04 | $5.53 | +$0.55 | +11.04% | 374,019 | $5.36 | $5.04 $5.57 |
| Sep 21, 2026 | $4.80 | $5.07 | $4.76 | $4.98 | +$0.24 | +5.06% | 194,008 | $4.94 | $4.76 $5.07 |
| Sep 18, 2026 | $4.53 | $4.78 | $4.48 | $4.74 | +$0.20 | +4.41% | 546,120 | $4.71 | $4.48 $4.78 |
| Sep 17, 2026 | $4.62 | $4.62 | $4.50 | $4.54 | +$0.00 | +0.00% | 149,847 | $4.55 | $4.50 $4.62 |
| Sep 16, 2026 | $4.65 | $4.71 | $4.53 | $4.54 | $-0.10 | -2.16% | 86,975 | $4.58 | $4.53 $4.71 |
| Sep 15, 2026 | $4.72 | $4.73 | $4.61 | $4.64 | $-0.08 | -1.69% | 130,781 | $4.67 | $4.61 $4.73 |
| Sep 14, 2026 | $4.67 | $4.75 | $4.61 | $4.72 | +$0.03 | +0.64% | 112,730 | $4.70 | $4.61 $4.75 |
| Sep 11, 2026 | $4.78 | $4.87 | $4.60 | $4.69 | +$0.00 | +0.00% | 550,354 | $4.67 | $4.60 $4.87 |
| Sep 10, 2026 | $4.81 | $4.88 | $4.66 | $4.69 | $-0.17 | -3.50% | 381,407 | $4.74 | $4.66 $4.88 |
| Sep 9, 2026 | $4.92 | $5.00 | $4.82 | $4.86 | $-0.12 | -2.41% | 124,898 | $4.88 | $4.82 $5.00 |
| Sep 8, 2026 | $4.94 | $5.10 | $4.90 | $4.98 | +$0.00 | +0.00% | 212,792 | $5.02 | $4.90 $5.10 |
| Sep 4, 2026 | $5.00 | $5.07 | $4.95 | $4.98 | $-0.05 | -0.99% | 113,726 | $5.01 | $4.95 $5.07 |
| Sep 3, 2026 | $5.10 | $5.17 | $4.91 | $5.03 | $-0.03 | -0.59% | 88,436 | $5.00 | $4.91 $5.17 |
| Sep 2, 2026 | $5.03 | $5.26 | $4.82 | $5.06 | +$0.18 | +3.69% | 151,353 | $5.08 | $4.82 $5.26 |
| Sep 1, 2026 | $4.91 | $5.06 | $4.82 | $4.88 | $-0.10 | -2.01% | 352,436 | $4.92 | $4.82 $5.06 |
| Aug 31, 2026 | $4.95 | $5.13 | $4.90 | $4.98 | $-0.01 | -0.20% | 210,442 | $5.00 | $4.90 $5.13 |
| Aug 28, 2026 | $5.03 | $5.05 | $4.90 | $4.99 | $-0.02 | -0.40% | 243,914 | $4.97 | $4.90 $5.05 |
| Aug 27, 2026 | $5.12 | $5.28 | $5.01 | $5.01 | $-0.15 | -2.91% | 170,661 | $5.11 | $5.01 $5.28 |
| Aug 26, 2026 | $5.15 | $5.28 | $4.93 | $5.16 | $-0.04 | -0.77% | 563,193 | $5.10 | $4.93 $5.28 |