-
5 DAY PERFORMANCE
-8.97% -
1 MONTH PERFORMANCE
+20.05% -
3 MONTH PERFORMANCE
+17.22% -
6 MONTH PERFORMANCE
+15.58% -
YEAR-TO-DATE PERFORMANCE
-5.87% -
1 YEAR PERFORMANCE
+3.76%
Owlet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $5.15 | $4.94 (-4.08%) | $5.18 | $4.88 | 10,046 | $43.27 M |
| 11/07/2024 | $5.26 | $5.13 (-2.47%) | $5.29 | $5.08 | 7,607 | $45.49 M |
| 11/06/2024 | $5.39 | $5.19 (-3.71%) | $5.43 | $5.03 | 100,800 | $46.02 M |
| 11/05/2024 | $5.28 | $5.40 (2.27%) | $5.47 | $5.24 | 12,246 | $47.88 M |
| 11/04/2024 | $5.48 | $5.38 (-1.82%) | $5.48 | $5.14 | 9,600 | $47.71 M |
| 11/01/2024 | $5.12 | $5.46 (6.64%) | $5.47 | $5.02 | 20,441 | $48.42 M |
| 10/31/2024 | $5.08 | $5.20 (2.36%) | $5.20 | $4.95 | 22,980 | $46.11 M |
| 10/30/2024 | $5.06 | $5.02 (-0.79%) | $5.15 | $4.97 | 38,018 | $44.51 M |
| 10/29/2024 | $4.97 | $5.08 (2.21%) | $5.10 | $4.88 | 30,219 | $45.05 M |
| 10/28/2024 | $5.00 | $5.05 (1%) | $5.11 | $4.83 | 13,940 | $44.78 M |
| 10/25/2024 | $5.04 | $4.99 (-0.99%) | $5.10 | $4.95 | 6,732 | $44.25 M |
| 10/24/2024 | $5.10 | $5.11 (0.2%) | $5.23 | $4.80 | 8,116 | $45.31 M |
| 10/23/2024 | $4.71 | $5.06 (7.43%) | $5.22 | $4.71 | 44,737 | $44.87 M |
| 10/22/2024 | $5.15 | $4.77 (-7.38%) | $5.15 | $4.72 | 23,849 | $42.30 M |
| 10/21/2024 | $5.34 | $5.17 (-3.18%) | $5.34 | $5.06 | 24,949 | $45.84 M |
| 10/18/2024 | $5.19 | $5.28 (1.73%) | $5.43 | $5.18 | 95,100 | $46.82 M |
| 10/17/2024 | $4.70 | $5.15 (9.57%) | $5.16 | $4.68 | 157,100 | $45.67 M |
| 10/16/2024 | $4.48 | $4.76 (6.25%) | $4.76 | $4.42 | 56,900 | $42.21 M |
| 10/15/2024 | $4.40 | $4.45 (1.14%) | $4.50 | $4.28 | 9,900 | $39.46 M |
| 10/14/2024 | $4.63 | $4.39 (-5.18%) | $4.63 | $4.26 | 17,600 | $38.93 M |
| 10/11/2024 | $4.47 | $4.55 (1.79%) | $4.59 | $4.34 | 22,700 | $40.35 M |
| 10/10/2024 | $4.50 | $4.45 (-1.11%) | $4.68 | $4.40 | 26,690 | $39.46 M |
| 10/09/2024 | $4.21 | $4.63 (9.98%) | $4.69 | $4.20 | 32,131 | $41.06 M |
| 10/08/2024 | $4.31 | $4.14 (-3.94%) | $4.31 | $4.06 | 19,048 | $36.71 M |
| 10/07/2024 | $4.40 | $4.34 (-1.36%) | $4.50 | $4.23 | 27,200 | $38.48 M |
| 10/04/2024 | $4.52 | $4.50 (-0.44%) | $4.55 | $4.48 | 12,400 | $39.90 M |
| 10/03/2024 | $4.28 | $4.57 (6.78%) | $4.61 | $4.28 | 28,727 | $40.52 M |
| 10/02/2024 | $4.47 | $4.42 (-1.12%) | $4.50 | $4.33 | 12,633 | $39.19 M |
| 10/01/2024 | $4.50 | $4.46 (-0.89%) | $4.50 | $4.33 | 1,427 | $39.55 M |
| 09/30/2024 | $4.49 | $4.49 (0%) | $4.50 | $4.35 | 3,800 | $39.81 M |
| 09/27/2024 | $4.50 | $4.46 (-0.89%) | $4.50 | $4.27 | 19,000 | $39.55 M |
| 09/26/2024 | $4.40 | $4.57 (3.86%) | $4.60 | $4.22 | 22,828 | $40.52 M |
| 09/25/2024 | $4.41 | $4.34 (-1.59%) | $4.41 | $3.96 | 38,000 | $38.48 M |
| 09/24/2024 | $4.20 | $4.35 (3.57%) | $4.50 | $4.13 | 25,100 | $38.57 M |
| 09/23/2024 | $4.44 | $4.24 (-4.5%) | $4.44 | $4.20 | 20,415 | $37.60 M |
| 09/20/2024 | $4.23 | $4.34 (2.6%) | $4.38 | $4.21 | 35,100 | $38.48 M |
| 09/19/2024 | $4.44 | $4.45 (0.23%) | $4.50 | $4.27 | 7,939 | $39.46 M |
| 09/18/2024 | $4.51 | $4.36 (-3.33%) | $4.51 | $4.33 | 17,300 | $38.66 M |
| 09/17/2024 | $4.39 | $4.46 (1.59%) | $4.60 | $4.31 | 44,332 | $39.55 M |
| 09/16/2024 | $4.03 | $4.39 (8.93%) | $4.39 | $4.03 | 36,800 | $38.93 M |
| 09/13/2024 | $3.94 | $4.03 (2.28%) | $4.16 | $3.92 | 103,900 | $35.74 M |
| 09/12/2024 | $3.90 | $3.93 (0.77%) | $4.09 | $3.88 | 375,226 | $34.85 M |
| 09/11/2024 | $4.25 | $4.35 (2.35%) | $4.38 | $4.23 | 44,112 | $38.57 M |
| 09/10/2024 | $4.22 | $4.20 (-0.47%) | $4.34 | $4.11 | 22,000 | $37.24 M |
| 09/09/2024 | $4.33 | $4.28 (-1.15%) | $4.36 | $4.10 | 36,900 | $37.95 M |
| 09/06/2024 | $4.50 | $4.31 (-4.22%) | $4.52 | $4.27 | 9,942 | $38.22 M |
| 09/05/2024 | $4.43 | $4.41 (-0.45%) | $4.67 | $4.21 | 91,507 | $39.11 M |
| 09/04/2024 | $4.68 | $4.47 (-4.49%) | $4.68 | $4.44 | 13,218 | $39.64 M |
| 09/03/2024 | $4.55 | $4.60 (1.1%) | $4.72 | $4.46 | 24,759 | $40.79 M |
| 08/30/2024 | $4.52 | $4.49 (-0.66%) | $4.62 | $4.43 | 24,241 | $39.81 M |
| 08/29/2024 | $4.64 | $4.59 (-1.08%) | $4.75 | $4.52 | 36,230 | $40.70 M |
| 08/28/2024 | $4.61 | $4.66 (1.08%) | $4.69 | $4.54 | 5,138 | $41.32 M |
| 08/27/2024 | $4.63 | $4.61 (-0.43%) | $4.68 | $4.61 | 2,525 | $40.88 M |
| 08/26/2024 | $4.56 | $4.69 (2.85%) | $4.90 | $4.52 | 20,900 | $41.59 M |
| 08/23/2024 | $4.60 | $4.56 (-0.87%) | $4.86 | $4.44 | 46,500 | $40.44 M |
| 08/22/2024 | $4.51 | $4.40 (-2.44%) | $4.90 | $4.38 | 47,200 | $39.02 M |
| 08/21/2024 | $4.57 | $4.58 (0.22%) | $4.69 | $4.36 | 32,634 | $40.61 M |
| 08/20/2024 | $4.51 | $4.56 (1.11%) | $4.65 | $4.50 | 12,700 | $40.44 M |
| 08/19/2024 | $4.72 | $4.55 (-3.6%) | $4.72 | $4.52 | 6,536 | $40.35 M |
| 08/16/2024 | $4.94 | $4.63 (-6.28%) | $4.94 | $4.58 | 11,821 | $41.06 M |
| 08/15/2024 | $4.81 | $4.83 (0.42%) | $4.99 | $4.76 | 10,926 | $42.83 M |
| 08/14/2024 | $5.13 | $4.79 (-6.63%) | $5.13 | $4.64 | 22,632 | $42.47 M |
| 08/13/2024 | $4.85 | $5.04 (3.92%) | $5.20 | $4.55 | 101,232 | $44.69 M |
| 08/12/2024 | $4.49 | $4.68 (4.23%) | $4.75 | $4.36 | 92,432 | $41.50 M |
| 08/09/2024 | $4.22 | $4.58 (8.53%) | $4.66 | $4.16 | 48,100 | $40.61 M |
| 08/08/2024 | $4.11 | $4.24 (3.16%) | $4.24 | $4.05 | 10,900 | $37.06 M |