• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,286.97
  • 0.17 %
  • $66.34
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Owlet, Inc. (OWLT) Charts

Owlet, Inc. (OWLT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$4.57

-$0.1

(-2.17%)

Day's range
$4.05
Day's range
$4.6
  • 5 DAY PERFORMANCE

    -14.58%
  • 1 MONTH PERFORMANCE

    -13.45%
  • 3 MONTH PERFORMANCE

    -1.30%
  • 6 MONTH PERFORMANCE

    +15.70%
  • YEAR-TO-DATE PERFORMANCE

    -13.45%
  • 1 YEAR PERFORMANCE

    -21.48%

Owlet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $4.60 $4.48   (-2.61%) $4.60 $4.05 102,267 $42.81 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.