5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+4.18%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
-31.87%
Owlet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.58 | $4.50 (-1.75%) | $4.60 | $4.44 | 4,600 | $49.25 M |
| 01/13/2025 | $4.44 | $4.50 (1.35%) | $4.60 | $4.36 | 28,700 | $49.69 M |
| 01/10/2025 | $4.41 | $4.54 (2.95%) | $4.60 | $4.41 | 21,800 | $50.13 M |
| 01/08/2025 | $4.47 | $4.47 (0%) | $4.63 | $4.38 | 18,314 | $49.36 M |
| 01/07/2025 | $4.57 | $4.50 (-1.53%) | $4.71 | $4.11 | 117,400 | $49.69 M |
| 01/06/2025 | $4.70 | $4.60 (-2.13%) | $4.93 | $4.48 | 38,515 | $50.80 M |
| 01/03/2025 | $4.36 | $4.55 (4.36%) | $4.58 | $4.33 | 18,500 | $50.24 M |
| 01/02/2025 | $4.50 | $4.40 (-2.22%) | $4.61 | $4.35 | 38,000 | $48.59 M |
| 12/31/2024 | $4.47 | $4.45 (-0.45%) | $4.50 | $4.30 | 53,800 | $49.14 M |
| 12/30/2024 | $4.40 | $4.52 (2.73%) | $4.56 | $4.31 | 42,234 | $49.91 M |
| 12/27/2024 | $4.55 | $4.48 (-1.54%) | $4.59 | $4.40 | 21,200 | $49.47 M |
| 12/26/2024 | $4.53 | $4.65 (2.65%) | $4.68 | $4.50 | 17,305 | $51.35 M |
| 12/24/2024 | $4.68 | $4.62 (-1.28%) | $4.68 | $4.56 | 5,200 | $51.02 M |
| 12/23/2024 | $4.64 | $4.64 (0%) | $4.71 | $4.51 | 18,000 | $51.24 M |
| 12/20/2024 | $4.46 | $4.64 (4.04%) | $4.79 | $4.40 | 39,700 | $51.24 M |
| 12/19/2024 | $4.50 | $4.46 (-0.89%) | $4.65 | $4.41 | 45,815 | $49.25 M |
| 12/18/2024 | $4.65 | $4.46 (-4.09%) | $4.75 | $4.46 | 218,021 | $49.25 M |
| 12/17/2024 | $4.86 | $4.69 (-3.5%) | $4.97 | $4.56 | 82,500 | $51.79 M |
| 12/16/2024 | $4.93 | $4.89 (-0.81%) | $5.06 | $4.79 | 60,200 | $54.00 M |
| 12/13/2024 | $5.00 | $4.93 (-1.4%) | $5.11 | $4.85 | 29,367 | $54.44 M |
| 12/12/2024 | $5.22 | $5.09 (-2.49%) | $5.31 | $5.04 | 31,700 | $56.21 M |
| 12/11/2024 | $5.28 | $5.22 (-1.14%) | $5.31 | $5.13 | 29,638 | $57.64 M |
| 12/10/2024 | $5.13 | $5.20 (1.36%) | $5.39 | $5.11 | 46,000 | $57.42 M |
| 12/09/2024 | $4.91 | $5.09 (3.67%) | $5.19 | $4.83 | 83,885 | $56.21 M |
| 12/06/2024 | $4.65 | $4.85 (4.3%) | $4.90 | $4.64 | 28,000 | $53.56 M |
| 12/05/2024 | $4.85 | $4.50 (-7.22%) | $4.86 | $4.41 | 54,769 | $49.69 M |
| 12/04/2024 | $4.59 | $4.90 (6.75%) | $4.98 | $4.59 | 39,800 | $54.11 M |
| 12/03/2024 | $4.88 | $4.49 (-7.99%) | $4.99 | $4.33 | 62,003 | $49.58 M |
| 12/02/2024 | $4.89 | $4.95 (1.23%) | $4.96 | $4.78 | 83,420 | $54.66 M |
| 11/29/2024 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.67 | 20,403 | $53.67 M |
| 11/27/2024 | $4.70 | $4.79 (1.91%) | $4.79 | $4.67 | 38,000 | $52.89 M |
| 11/26/2024 | $4.62 | $4.73 (2.38%) | $4.73 | $4.54 | 34,700 | $52.23 M |
| 11/25/2024 | $4.53 | $4.60 (1.55%) | $4.71 | $4.37 | 82,410 | $50.80 M |
| 11/22/2024 | $4.55 | $4.62 (1.54%) | $4.79 | $4.41 | 21,800 | $51.02 M |
| 11/21/2024 | $4.34 | $4.55 (4.84%) | $4.59 | $4.34 | 20,800 | $50.24 M |
| 11/20/2024 | $4.43 | $4.41 (-0.45%) | $4.55 | $4.28 | 27,611 | $48.70 M |
| 11/19/2024 | $4.50 | $4.41 (-2%) | $4.51 | $4.30 | 54,436 | $48.70 M |
| 11/18/2024 | $4.60 | $4.48 (-2.61%) | $4.60 | $4.05 | 102,300 | $49.47 M |
| 11/15/2024 | $4.81 | $4.67 (-2.91%) | $4.84 | $4.51 | 66,104 | $44.62 M |
| 11/14/2024 | $5.60 | $4.79 (-14.46%) | $5.65 | $4.60 | 136,500 | $45.77 M |
| 11/13/2024 | $5.50 | $5.35 (-2.73%) | $5.50 | $5.32 | 44,429 | $51.12 M |
| 11/12/2024 | $5.27 | $5.41 (2.66%) | $5.49 | $5.25 | 30,700 | $51.70 M |
| 11/11/2024 | $4.93 | $5.29 (7.3%) | $5.46 | $4.93 | 51,700 | $50.55 M |
| 11/08/2024 | $5.15 | $4.94 (-4.08%) | $5.18 | $4.88 | 10,046 | $43.80 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 |