5 DAY PERFORMANCE
+10.71%
1 MONTH PERFORMANCE
-35.68%
3 MONTH PERFORMANCE
-30.65%
6 MONTH PERFORMANCE
-33.05%
YEAR-TO-DATE PERFORMANCE
-30.34%
1 YEAR PERFORMANCE
-20.10%
Owlet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.15 | $3.10 (-1.57%) | $3.25 | $3.10 | 4,910 | |
| 04/08/2025 | $3.27 | $3.20 (-2.14%) | $3.42 | $3.15 | 75,189 | $48.35 M |
| 04/07/2025 | $2.79 | $3.15 (12.9%) | $3.37 | $2.75 | 57,508 | $47.59 M |
| 04/04/2025 | $3.66 | $2.80 (-23.5%) | $3.70 | $2.80 | 160,343 | $42.30 M |
| 04/03/2025 | $3.72 | $3.71 (-0.27%) | $3.80 | $3.70 | 28,928 | $56.05 M |
| 04/02/2025 | $3.82 | $3.84 (0.52%) | $3.96 | $3.78 | 20,214 | $58.02 M |
| 04/01/2025 | $3.69 | $3.85 (4.34%) | $3.93 | $3.63 | 9,800 | $58.17 M |
| 03/31/2025 | $3.55 | $3.68 (3.66%) | $3.75 | $3.47 | 46,600 | $55.60 M |
| 03/28/2025 | $4.00 | $3.58 (-10.5%) | $4.00 | $3.58 | 33,400 | $54.09 M |
| 03/27/2025 | $3.95 | $4.00 (1.27%) | $4.25 | $3.75 | 37,105 | $60.43 M |
| 03/26/2025 | $4.01 | $4.01 (0%) | $4.15 | $3.86 | 21,305 | $60.58 M |
| 03/25/2025 | $4.01 | $4.00 (-0.25%) | $4.16 | $3.92 | 17,800 | $60.43 M |
| 03/24/2025 | $4.35 | $3.94 (-9.43%) | $4.35 | $3.81 | 144,473 | $59.53 M |
| 03/21/2025 | $4.15 | $4.29 (3.37%) | $4.29 | $4.15 | 10,616 | $64.81 M |
| 03/20/2025 | $4.22 | $4.15 (-1.66%) | $4.36 | $4.10 | 29,700 | $62.70 M |
| 03/19/2025 | $4.19 | $4.22 (0.72%) | $4.32 | $4.19 | 11,658 | $63.76 M |
| 03/18/2025 | $4.27 | $4.28 (0.23%) | $4.32 | $4.22 | 16,200 | $64.66 M |
| 03/17/2025 | $4.45 | $4.26 (-4.27%) | $4.60 | $4.26 | 19,930 | $64.36 M |
| 03/14/2025 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.37 | 25,348 | $67.84 M |
| 03/13/2025 | $4.43 | $4.53 (2.26%) | $4.54 | $4.19 | 84,428 | $68.44 M |
| 03/12/2025 | $4.43 | $4.39 (-0.9%) | $4.53 | $4.19 | 49,540 | $66.33 M |
| 03/11/2025 | $4.57 | $4.39 (-3.94%) | $4.75 | $4.23 | 56,029 | $66.33 M |
| 03/10/2025 | $4.74 | $4.53 (-4.43%) | $5.01 | $4.50 | 57,929 | $68.44 M |
| 03/07/2025 | $4.99 | $4.82 (-3.41%) | $5.15 | $4.79 | 51,412 | $72.82 M |
| 03/06/2025 | $4.82 | $4.96 (2.9%) | $5.03 | $4.79 | 31,328 | $74.94 M |
| 03/05/2025 | $4.85 | $4.92 (1.44%) | $4.95 | $4.50 | 51,332 | $74.33 M |
| 03/04/2025 | $4.45 | $4.50 (1.12%) | $4.62 | $4.45 | 39,900 | $67.99 M |
| 03/03/2025 | $4.55 | $4.50 (-1.1%) | $4.73 | $4.46 | 79,700 | $67.99 M |
| 02/28/2025 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.35 | 51,800 | $68.29 M |
| 02/27/2025 | $4.89 | $4.66 (-4.7%) | $4.94 | $4.60 | 23,692 | $70.40 M |
| 02/26/2025 | $4.83 | $4.86 (0.62%) | $5.12 | $4.75 | 59,157 | $73.43 M |
| 02/25/2025 | $5.05 | $4.83 (-4.36%) | $5.09 | $4.78 | 21,830 | $72.97 M |
| 02/24/2025 | $5.22 | $5.06 (-3.07%) | $5.25 | $5.00 | 48,713 | $76.45 M |
| 02/21/2025 | $4.99 | $5.22 (4.61%) | $5.32 | $4.96 | 62,916 | $78.87 M |
| 02/20/2025 | $4.99 | $4.96 (-0.6%) | $4.99 | $4.92 | 20,000 | $74.94 M |
| 02/19/2025 | $4.89 | $5.00 (2.25%) | $5.00 | $4.82 | 34,500 | $75.54 M |
| 02/18/2025 | $4.90 | $4.89 (-0.2%) | $4.93 | $4.77 | 19,000 | $73.88 M |
| 02/14/2025 | $4.74 | $4.90 (3.38%) | $4.90 | $4.65 | 18,300 | $74.03 M |
| 02/13/2025 | $4.75 | $4.73 (-0.42%) | $4.87 | $4.64 | 28,000 | $71.46 M |
| 02/12/2025 | $4.73 | $4.68 (-1.06%) | $4.75 | $4.65 | 14,513 | $70.71 M |
| 02/11/2025 | $4.77 | $4.78 (0.21%) | $4.80 | $4.69 | 21,809 | $72.22 M |
| 02/10/2025 | $4.77 | $4.76 (-0.21%) | $4.82 | $4.65 | 17,137 | $71.92 M |
| 02/07/2025 | $4.72 | $4.77 (1.06%) | $4.94 | $4.67 | 39,700 | $72.07 M |
| 02/06/2025 | $5.00 | $4.71 (-5.8%) | $5.00 | $4.64 | 28,415 | $71.16 M |
| 02/05/2025 | $4.70 | $5.01 (6.6%) | $5.05 | $4.70 | 47,500 | $75.69 M |
| 02/04/2025 | $4.51 | $4.68 (3.77%) | $4.75 | $4.51 | 30,024 | $70.71 M |
| 02/03/2025 | $4.39 | $4.61 (5.01%) | $4.62 | $4.36 | 66,200 | $69.65 M |
| 01/31/2025 | $4.60 | $4.46 (-3.04%) | $4.65 | $4.46 | 30,900 | $67.38 M |
| 01/30/2025 | $4.59 | $4.60 (0.22%) | $4.63 | $4.49 | 17,700 | $69.50 M |
| 01/29/2025 | $4.54 | $4.51 (-0.66%) | $4.63 | $4.45 | 38,028 | $68.14 M |
| 01/28/2025 | $4.45 | $4.54 (2.02%) | $4.57 | $4.43 | 16,100 | $68.59 M |
| 01/27/2025 | $4.43 | $4.43 (0%) | $4.50 | $4.36 | 21,108 | $66.93 M |
| 01/24/2025 | $4.51 | $4.53 (0.44%) | $4.55 | $4.40 | 6,400 | $68.44 M |
| 01/23/2025 | $4.47 | $4.47 (0%) | $4.55 | $4.40 | 13,317 | $67.53 M |
| 01/22/2025 | $4.41 | $4.48 (1.59%) | $4.48 | $4.39 | 33,247 | $67.69 M |
| 01/21/2025 | $4.28 | $4.38 (2.34%) | $4.53 | $4.25 | 59,850 | $66.17 M |
| 01/17/2025 | $4.28 | $4.26 (-0.47%) | $4.37 | $4.25 | 43,322 | $64.36 M |
| 01/16/2025 | $4.45 | $4.32 (-2.92%) | $4.45 | $4.27 | 36,137 | $65.27 M |
| 01/15/2025 | $4.60 | $4.51 (-1.96%) | $4.60 | $4.46 | 7,608 | $68.14 M |
| 01/14/2025 | $4.58 | $4.50 (-1.75%) | $4.60 | $4.44 | 4,600 | $67.99 M |
| 01/13/2025 | $4.44 | $4.50 (1.35%) | $4.60 | $4.36 | 28,700 | $67.99 M |
| 01/10/2025 | $4.41 | $4.54 (2.95%) | $4.60 | $4.41 | 21,800 | $68.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
