2m 2m 2m 2m 2m 2m 2m
OWLET (OWLT)
NYSE
$5.10+$0.06 (+1.29%)
Price as of Oct 02, 2026 4:10 PM EDT- $147.0MMarket Cap
- -41.38%1-Year Change
- Medical DevicesIndustry
OWLET (OWLT)
$5.10+$0.06 (+1.29%)
- 1 Month+3.07%Low Price$4.54High Price$5.53
- 3 Months-18.34%Low Price$4.54High Price$6.66
- 1 Year-41.38%Low Price$4.44High Price$16.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.27 | 5.27 | 4.99 | 5.03 | -4.37% | 126,978 |
09/30/2026 | 5.17 | 5.42 | 5.12 | 5.26 | +0.38% | 244,208 |
09/29/2026 | 5.17 | 5.28 | 4.98 | 5.24 | +2.54% | 94,007 |
09/28/2026 | 5.12 | 5.13 | 4.95 | 5.11 | +1.39% | 62,367 |
09/25/2026 | 5.06 | 5.19 | 4.99 | 5.04 | -0.59% | 132,149 |
09/24/2026 | 5.26 | 5.35 | 5.03 | 5.07 | -2.69% | 82,556 |
09/23/2026 | 5.49 | 5.56 | 5.19 | 5.21 | -5.79% | 166,332 |
09/22/2026 | 5.05 | 5.57 | 5.04 | 5.53 | +11.04% | 374,018 |
09/21/2026 | 4.80 | 5.07 | 4.76 | 4.98 | +5.06% | 194,008 |
09/18/2026 | 4.53 | 4.78 | 4.48 | 4.74 | +4.41% | 546,120 |
09/17/2026 | 4.62 | 4.62 | 4.50 | 4.54 | 0.00% | 149,846 |
09/16/2026 | 4.65 | 4.71 | 4.53 | 4.54 | -2.16% | 86,975 |
09/15/2026 | 4.72 | 4.73 | 4.61 | 4.64 | -1.69% | 130,781 |
09/14/2026 | 4.67 | 4.75 | 4.61 | 4.72 | +0.64% | 112,748 |
09/11/2026 | 4.78 | 4.87 | 4.60 | 4.69 | 0.00% | 550,353 |
09/10/2026 | 4.81 | 4.88 | 4.66 | 4.69 | -3.50% | 381,406 |
09/09/2026 | 4.92 | 5.00 | 4.82 | 4.86 | -2.41% | 124,897 |
09/08/2026 | 4.94 | 5.10 | 4.90 | 4.98 | 0.00% | 212,790 |
09/04/2026 | 5.00 | 5.07 | 4.95 | 4.98 | -0.99% | 113,726 |
09/03/2026 | 5.10 | 5.17 | 4.91 | 5.03 | -0.59% | 88,436 |
09/02/2026 | 5.03 | 5.26 | 4.82 | 5.06 | +3.69% | 151,454 |
09/01/2026 | 4.91 | 5.06 | 4.82 | 4.88 | -2.01% | 352,436 |
08/31/2026 | 4.95 | 5.13 | 4.90 | 4.98 | -0.20% | 210,441 |
08/28/2026 | 5.03 | 5.05 | 4.90 | 4.99 | -0.40% | 243,914 |
08/27/2026 | 5.12 | 5.28 | 5.01 | 5.01 | -2.91% | 170,660 |
08/26/2026 | 5.15 | 5.28 | 4.93 | 5.16 | -0.77% | 588,192 |
08/25/2026 | 5.13 | 5.49 | 5.12 | 5.20 | +2.36% | 292,225 |
08/24/2026 | 5.18 | 5.24 | 5.05 | 5.08 | -2.31% | 190,803 |
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 |