2m 2m 2m 2m 2m 2m 2m
OWLET (OWLT)
NYSE
$4.95-$0.005 (-0.10%)
Price as of Jun 03, 2026 4:10 PM EDT- $160.4MMarket Cap
- -11.17%1-Year Change
- Medical DevicesIndustry
OWLET (OWLT)
$4.95-$0.005 (-0.10%)
- 1 Month+3.13%Low Price$4.80High Price$6.12
- 3 Months-57.87%Low Price$4.53High Price$11.75
- 1 Year-15.53%Low Price$4.53High Price$16.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.23 | 5.23 | 4.87 | 4.95 | -5.71% | 277,951 |
06/02/2026 | 5.43 | 5.43 | 4.95 | 5.25 | -4.37% | 411,421 |
06/01/2026 | 5.46 | 5.60 | 5.20 | 5.49 | -0.72% | 291,616 |
05/29/2026 | 5.94 | 5.98 | 5.42 | 5.53 | -7.83% | 360,326 |
05/28/2026 | 5.71 | 6.07 | 5.44 | 6.00 | +4.71% | 395,333 |
05/27/2026 | 5.77 | 5.80 | 5.60 | 5.73 | 0.00% | 250,363 |
05/26/2026 | 5.87 | 5.93 | 5.63 | 5.73 | -1.04% | 191,037 |
05/22/2026 | 5.79 | 5.80 | 5.64 | 5.79 | +0.87% | 151,832 |
05/21/2026 | 5.88 | 5.91 | 5.64 | 5.74 | -3.85% | 189,972 |
05/20/2026 | 5.55 | 5.99 | 5.51 | 5.97 | +7.96% | 219,828 |
05/19/2026 | 5.39 | 5.58 | 5.25 | 5.53 | +0.91% | 95,527 |
05/18/2026 | 5.67 | 5.67 | 5.36 | 5.48 | -1.26% | 177,040 |
05/15/2026 | 5.34 | 5.67 | 5.34 | 5.55 | +2.78% | 130,506 |
05/14/2026 | 5.61 | 5.61 | 5.34 | 5.40 | -3.91% | 150,258 |
05/13/2026 | 5.92 | 5.92 | 5.51 | 5.62 | -5.07% | 136,620 |
05/12/2026 | 6.02 | 6.03 | 5.72 | 5.92 | -3.27% | 183,343 |
05/11/2026 | 5.88 | 6.35 | 5.88 | 6.12 | +6.62% | 307,286 |
05/08/2026 | 5.06 | 5.74 | 4.90 | 5.74 | +18.11% | 387,380 |
05/07/2026 | 5.25 | 5.25 | 4.83 | 4.86 | -6.54% | 210,116 |
05/07/2026 |
-$0.09 Earnings | |||||
05/06/2026 | 4.98 | 5.27 | 4.84 | 5.20 | +4.84% | 212,803 |
05/05/2026 | 4.92 | 5.07 | 4.80 | 4.96 | +3.33% | 226,015 |
05/04/2026 | 4.81 | 4.97 | 4.72 | 4.80 | -0.83% | 103,269 |
05/01/2026 | 4.90 | 5.05 | 4.77 | 4.84 | -2.02% | 188,086 |
04/30/2026 | 4.83 | 4.95 | 4.70 | 4.94 | +1.65% | 211,451 |
04/29/2026 | 5.06 | 5.12 | 4.86 | 4.86 | -4.33% | 161,585 |
04/28/2026 | 5.15 | 5.27 | 5.05 | 5.08 | -2.12% | 138,582 |
04/27/2026 | 5.20 | 5.46 | 5.18 | 5.19 | -0.76% | 113,544 |
04/24/2026 | 5.30 | 5.36 | 5.06 | 5.23 | -0.38% | 190,950 |
04/23/2026 | 5.52 | 5.59 | 5.23 | 5.25 | -7.08% | 206,914 |
04/22/2026 | 5.91 | 6.09 | 5.62 | 5.65 | -2.75% | 133,523 |
04/21/2026 | 5.84 | 6.02 | 5.81 | 5.81 | -0.17% | 206,927 |
04/20/2026 | 5.73 | 5.93 | 5.58 | 5.82 | +0.17% | 190,507 |
04/17/2026 | 5.57 | 5.94 | 5.48 | 5.81 | +6.02% | 196,851 |
04/16/2026 | 5.68 | 5.75 | 5.43 | 5.48 | -3.18% | 212,517 |
04/15/2026 | 5.43 | 5.66 | 5.33 | 5.66 | +4.43% | 225,603 |
04/14/2026 | 5.40 | 5.60 | 5.37 | 5.42 | +1.69% | 215,738 |
04/13/2026 | 5.02 | 5.38 | 4.97 | 5.33 | +6.39% | 232,974 |
04/10/2026 | 5.18 | 5.18 | 4.94 | 5.01 | -2.53% | 156,644 |
04/09/2026 | 5.10 | 5.17 | 4.97 | 5.14 | -0.19% | 231,343 |
04/08/2026 | 5.18 | 5.50 | 5.05 | 5.15 | +4.04% | 382,872 |
04/07/2026 | 5.30 | 5.30 | 4.19 | 4.95 | -2.94% | 703,649 |
04/06/2026 | 5.18 | 5.30 | 5.00 | 5.10 | 0.00% | 206,696 |
04/02/2026 | 4.86 | 5.19 | 4.84 | 5.10 | +0.20% | 189,081 |
04/01/2026 | 5.21 | 5.22 | 4.97 | 5.09 | -0.97% | 188,873 |
03/31/2026 | 4.60 | 5.19 | 4.57 | 5.14 | +13.47% | 292,947 |
03/30/2026 | 4.73 | 4.74 | 4.43 | 4.53 | -4.23% | 360,438 |
03/27/2026 | 4.82 | 4.87 | 4.52 | 4.73 | -3.67% | 492,826 |
03/26/2026 | 5.02 | 5.10 | 4.88 | 4.91 | -3.91% | 191,357 |
03/25/2026 | 5.33 | 5.38 | 5.05 | 5.11 | -2.48% | 321,285 |
03/24/2026 | 5.24 | 5.42 | 5.17 | 5.24 | -1.87% | 151,157 |
03/23/2026 | 5.28 | 5.44 | 5.09 | 5.34 | +3.89% | 265,514 |
03/20/2026 | 5.25 | 5.36 | 4.92 | 5.14 | -3.75% | 682,514 |
03/19/2026 | 5.28 | 5.44 | 5.16 | 5.34 | -0.19% | 263,023 |
03/18/2026 | 5.42 | 5.51 | 5.23 | 5.35 | -2.55% | 173,616 |
03/17/2026 | 5.54 | 5.75 | 5.39 | 5.49 | -0.36% | 287,378 |
03/16/2026 | 5.63 | 5.93 | 5.48 | 5.51 | -1.08% | 346,541 |
03/13/2026 | 5.51 | 5.75 | 5.30 | 5.57 | +2.96% | 537,751 |
03/12/2026 | 5.91 | 6.01 | 5.36 | 5.41 | -10.13% | 814,382 |
03/11/2026 | 6.08 | 6.26 | 5.80 | 6.02 | -2.11% | 483,545 |
03/10/2026 | 6.11 | 6.35 | 5.67 | 6.15 | -2.38% | 1,186,297 |
03/09/2026 | 7.08 | 7.21 | 6.03 | 6.30 | -13.22% | 1,130,917 |
03/06/2026 | 8.58 | 8.67 | 7.00 | 7.26 | -38.21% | 2,570,825 |
03/05/2026 | 11.77 | 12.30 | 11.33 | 11.75 | -1.09% | 426,517 |
03/05/2026 |
-$0.03 Earnings | |||||
03/04/2026 | 11.92 | 12.56 | 11.76 | 11.88 | +0.34% | 138,318 |
03/03/2026 | 11.80 | 12.04 | 11.20 | 11.84 | -2.87% | 178,688 |
03/02/2026 | 11.38 | 12.29 | 11.21 | 12.19 | +5.54% | 207,325 |
02/27/2026 | 11.60 | 11.84 | 11.35 | 11.55 | -0.60% | 166,447 |
02/26/2026 | 11.87 | 11.90 | 11.40 | 11.62 | -1.44% | 133,988 |
02/25/2026 | 11.41 | 11.90 | 11.12 | 11.79 | +4.52% | 212,414 |
02/24/2026 | 11.07 | 11.59 | 10.91 | 11.28 | +2.45% | 73,563 |
02/23/2026 | 11.16 | 11.52 | 10.86 | 11.01 | -2.74% | 117,812 |
02/20/2026 | 10.98 | 11.57 | 10.81 | 11.32 | +0.89% | 226,818 |
02/19/2026 | 10.71 | 11.29 | 10.53 | 11.22 | +3.89% | 125,306 |
02/18/2026 | 10.80 | 11.28 | 10.50 | 10.80 | +0.28% | 157,109 |
02/17/2026 | 10.90 | 11.12 | 10.45 | 10.77 | -1.46% | 346,743 |
02/13/2026 | 10.57 | 10.98 | 10.32 | 10.93 | +3.80% | 192,974 |
02/12/2026 | 11.01 | 11.34 | 10.52 | 10.53 | -4.01% | 158,948 |
02/11/2026 | 12.06 | 12.06 | 10.81 | 10.97 | -6.16% | 226,146 |
02/10/2026 | 11.21 | 11.90 | 11.04 | 11.69 | +4.19% | 216,448 |
02/09/2026 | 11.32 | 11.71 | 11.06 | 11.22 | -1.92% | 130,513 |
02/06/2026 | 11.00 | 11.45 | 10.71 | 11.44 | +4.38% | 216,706 |
02/05/2026 | 11.16 | 11.80 | 10.86 | 10.96 | -3.44% | 209,854 |
02/04/2026 | 13.27 | 13.27 | 11.21 | 11.35 | -11.88% | 251,860 |
02/03/2026 | 12.40 | 12.92 | 11.76 | 12.88 | +6.45% | 219,019 |
02/02/2026 | 12.13 | 12.72 | 12.01 | 12.10 | +0.25% | 230,055 |
01/30/2026 | 12.66 | 12.90 | 11.87 | 12.07 | -5.56% | 373,587 |
01/29/2026 | 13.18 | 13.52 | 12.51 | 12.78 | -3.33% | 219,167 |
01/28/2026 | 14.01 | 14.05 | 13.09 | 13.22 | -4.96% | 285,008 |
01/27/2026 | 13.60 | 14.05 | 13.23 | 13.91 | +2.43% | 393,607 |
01/26/2026 | 12.75 | 13.83 | 12.75 | 13.58 | +4.70% | 221,562 |
01/23/2026 | 13.28 | 13.42 | 12.62 | 12.97 | -2.33% | 281,718 |
01/22/2026 | 13.94 | 13.94 | 13.17 | 13.28 | -3.07% | 118,786 |
01/21/2026 | 13.57 | 13.99 | 13.00 | 13.70 | +2.24% | 257,723 |
01/20/2026 | 13.32 | 13.58 | 13.08 | 13.40 | -2.47% | 295,218 |
01/16/2026 | 13.56 | 14.24 | 13.48 | 13.74 | +1.03% | 228,352 |
01/15/2026 | 14.05 | 14.14 | 13.14 | 13.60 | -2.79% | 291,454 |
01/14/2026 | 14.17 | 14.62 | 13.63 | 13.99 | -1.48% | 277,758 |
01/13/2026 | 14.30 | 14.45 | 13.61 | 14.20 | -2.41% | 394,992 |