2m 2m 2m 2m 2m 2m 2m
OWLET (OWLT)
NYSE
$5.23+$0.02 (+0.48%)
Price as of Aug 21, 2026 7:30 PM EDT- $152.0MMarket Cap
- -30.94%1-Year Change
- Medical DevicesIndustry
OWLET (OWLT)
$5.23+$0.02 (+0.48%)
- 1 Month-5.97%Low Price$5.05High Price$6.66
- 3 Months-9.41%Low Price$4.44High Price$6.66
- 1 Year-30.94%Low Price$4.44High Price$16.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.71 | 6.02 | 5.17 | 5.20 | -6.81% | 262,682 |
08/20/2026 | 5.77 | 6.06 | 5.58 | 5.58 | -3.63% | 208,016 |
08/19/2026 | 5.91 | 6.00 | 5.71 | 5.79 | -1.03% | 109,300 |
08/18/2026 | 6.10 | 6.33 | 5.70 | 5.85 | -4.26% | 205,789 |
08/17/2026 | 6.55 | 6.63 | 6.10 | 6.11 | -8.26% | 247,157 |
08/14/2026 | 6.29 | 6.83 | 6.05 | 6.66 | +6.22% | 313,366 |
08/13/2026 | 5.85 | 6.74 | 5.85 | 6.27 | +7.92% | 367,994 |
08/12/2026 | 6.41 | 6.42 | 5.60 | 5.81 | +6.80% | 599,528 |
08/11/2026 | 5.45 | 5.66 | 5.43 | 5.44 | +0.37% | 462,067 |
08/11/2026 |
$0.20 Earnings | |||||
08/10/2026 | 5.47 | 5.61 | 5.37 | 5.42 | -1.45% | 98,527 |
08/07/2026 | 5.47 | 5.66 | 5.43 | 5.50 | +1.10% | 105,640 |
08/06/2026 | 5.43 | 5.53 | 5.28 | 5.44 | -1.09% | 87,759 |
08/05/2026 | 5.29 | 5.64 | 5.18 | 5.50 | +3.00% | 175,281 |
08/04/2026 | 5.44 | 5.59 | 5.29 | 5.34 | -1.66% | 93,353 |
08/03/2026 | 5.21 | 5.52 | 5.18 | 5.43 | +5.64% | 191,490 |
07/31/2026 | 5.28 | 5.39 | 5.07 | 5.14 | -2.10% | 45,881 |
07/30/2026 | 5.05 | 5.27 | 5.02 | 5.25 | +3.96% | 166,750 |
07/29/2026 | 5.12 | 5.28 | 5.02 | 5.05 | -2.32% | 95,362 |
07/28/2026 | 5.34 | 5.36 | 5.11 | 5.17 | -1.15% | 118,016 |
07/27/2026 | 5.34 | 5.52 | 5.22 | 5.23 | -0.38% | 73,557 |
07/24/2026 | 5.36 | 5.56 | 5.20 | 5.25 | -0.94% | 48,974 |
07/23/2026 | 5.23 | 5.46 | 5.02 | 5.30 | 0.00% | 161,569 |
07/22/2026 | 5.52 | 5.66 | 5.24 | 5.30 | -4.16% | 108,451 |
07/21/2026 | 5.57 | 5.77 | 5.44 | 5.53 | -1.95% | 103,403 |
07/20/2026 | 5.78 | 5.78 | 5.53 | 5.64 | +0.71% | 113,429 |
07/17/2026 | 5.64 | 5.79 | 5.51 | 5.60 | -3.28% | 91,416 |
07/16/2026 | 6.12 | 6.38 | 5.71 | 5.79 | -5.55% | 145,566 |
07/15/2026 | 6.50 | 6.67 | 6.00 | 6.13 | -3.92% | 164,566 |
07/14/2026 | 6.50 | 6.64 | 6.27 | 6.38 | -0.31% | 219,042 |
07/13/2026 | 6.04 | 6.43 | 5.90 | 6.40 | +5.09% | 253,149 |
07/10/2026 | 5.93 | 6.16 | 5.90 | 6.09 | +3.05% | 197,405 |
07/09/2026 | 5.58 | 5.95 | 5.55 | 5.91 | +7.45% | 94,674 |
07/08/2026 | 5.58 | 5.66 | 5.27 | 5.50 | -2.31% | 251,914 |
07/07/2026 | 5.85 | 5.89 | 5.51 | 5.63 | -4.74% | 175,760 |
07/06/2026 | 5.76 | 6.10 | 5.67 | 5.91 | +2.60% | 114,412 |
07/02/2026 | 6.16 | 6.41 | 5.70 | 5.76 | -6.49% | 130,047 |
07/01/2026 | 5.63 | 6.16 | 5.63 | 6.16 | +7.32% | 205,616 |
06/30/2026 | 5.68 | 5.87 | 5.57 | 5.74 | +0.17% | 148,092 |
06/29/2026 | 5.42 | 5.91 | 5.27 | 5.73 | +4.37% | 232,347 |
06/26/2026 | 5.26 | 5.57 | 5.26 | 5.49 | +2.81% | 150,662 |
06/25/2026 | 5.61 | 5.80 | 5.31 | 5.34 | -4.64% | 378,863 |
06/24/2026 | 5.29 | 5.78 | 5.25 | 5.60 | +6.06% | 231,251 |
06/23/2026 | 4.96 | 5.39 | 4.96 | 5.28 | +3.94% | 257,420 |
06/22/2026 | 5.02 | 5.18 | 4.78 | 5.08 | +1.60% | 269,215 |
06/18/2026 | 4.83 | 5.12 | 4.41 | 5.00 | +7.30% | 635,486 |
06/17/2026 | 4.50 | 4.89 | 4.50 | 4.66 | +4.95% | 276,406 |
06/16/2026 | 4.65 | 4.75 | 4.36 | 4.44 | -4.72% | 423,748 |
06/15/2026 | 4.75 | 4.86 | 4.64 | 4.66 | +0.22% | 238,783 |
06/12/2026 | 4.62 | 4.71 | 4.56 | 4.65 | +1.31% | 109,804 |
06/11/2026 | 4.66 | 4.74 | 4.48 | 4.59 | 0.00% | 107,342 |
06/10/2026 | 4.65 | 4.76 | 4.55 | 4.59 | -2.34% | 233,331 |
06/09/2026 | 4.86 | 4.94 | 4.45 | 4.70 | -1.88% | 174,921 |
06/08/2026 | 4.75 | 4.80 | 4.65 | 4.79 | +2.57% | 94,265 |
06/05/2026 | 5.02 | 5.06 | 4.61 | 4.67 | -8.61% | 397,939 |
06/04/2026 | 4.94 | 5.24 | 4.91 | 5.11 | +3.23% | 386,637 |
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 |