Owlet Inc (OWLT) Historical Stock Data
3.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OWLT is down -1.29% a day on average. There have been 13 days where Owlet Inc closed green and 17 days where OWLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.09 | 3.29 | 19.65K |
| 2025-04-16 | 3.41 | 3.24 | ↓$0.17 (-4.88%) | 3.17 | 3.43 | 15.37K |
| 2025-04-15 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.12 | 3.55 | 14.79K |
| 2025-04-14 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.15 | 3.57 | 8.51K |
| 2025-04-11 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.12 | 3.30 | 27.77K |
| 2025-04-10 | 3.43 | 3.23 | ↓$0.20 (-5.83%) | 3.20 | 3.60 | 88.58K |
| 2025-04-09 | 3.15 | 3.36 | ↑$0.21 (6.67%) | 3.10 | 3.81 | 61.02K |
| 2025-04-08 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.15 | 3.42 | 75.20K |
| 2025-04-07 | 2.79 | 3.15 | ↑$0.36 (12.90%) | 2.75 | 3.37 | 57.51K |
| 2025-04-04 | 3.66 | 2.80 | ↓$0.86 (-23.50%) | 2.80 | 3.70 | 160.34K |
| 2025-04-03 | 3.72 | 3.71 | ↓$0.01 (-0.27%) | 3.70 | 3.80 | 28.93K |
| 2025-04-02 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.78 | 3.96 | 20.21K |
| 2025-04-01 | 3.69 | 3.85 | ↑$0.16 (4.34%) | 3.63 | 3.93 | 9.80K |
| 2025-03-31 | 3.55 | 3.68 | ↑$0.13 (3.66%) | 3.47 | 3.75 | 46.59K |
| 2025-03-28 | 4.00 | 3.58 | ↓$0.42 (-10.39%) | 3.58 | 4.00 | 33.39K |
| 2025-03-27 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.75 | 4.25 | 37.11K |
| 2025-03-26 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.86 | 4.15 | 21.31K |
| 2025-03-25 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.92 | 4.16 | 17.79K |
| 2025-03-24 | 4.35 | 3.94 | ↓$0.41 (-9.43%) | 3.81 | 4.35 | 144.37K |
| 2025-03-21 | 4.15 | 4.29 | ↑$0.14 (3.37%) | 4.15 | 4.29 | 10.62K |
| 2025-03-20 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.10 | 4.36 | 29.68K |
| 2025-03-19 | 4.19 | 4.22 | ↑$0.03 (0.72%) | 4.19 | 4.32 | 11.65K |
| 2025-03-18 | 4.27 | 4.28 | ↑$0.01 (0.23%) | 4.22 | 4.32 | 16.20K |
| 2025-03-17 | 4.45 | 4.26 | ↓$0.19 (-4.27%) | 4.26 | 4.60 | 19.93K |
| 2025-03-14 | 4.54 | 4.49 | ↓$0.05 (-1.10%) | 4.37 | 4.54 | 25.35K |
| 2025-03-13 | 4.43 | 4.53 | ↑$0.10 (2.26%) | 4.19 | 4.54 | 84.43K |
| 2025-03-12 | 4.43 | 4.39 | ↓$0.04 (-0.90%) | 4.19 | 4.53 | 49.54K |
| 2025-03-11 | 4.57 | 4.39 | ↓$0.18 (-3.94%) | 4.23 | 4.75 | 56.03K |
| 2025-03-10 | 4.74 | 4.53 | ↓$0.21 (-4.43%) | 4.50 | 5.01 | 57.93K |
| 2025-03-07 | 4.99 | 4.82 | ↓$0.17 (-3.41%) | 4.79 | 5.15 | 51.41K |
Create an account or log in to view more rows.
$OWLT it begins tomorrow
$OWLT volume = money
$OWLT puts r going to print tomorrow
$OWLT bull trap confirmed
$OWLT keep inchin
$OWLT we back boys
$OWLT YALL READY????????
$OWLT this will breakout Monday
$OWLT HODL!!!
$OWLT has just been halted from trading.