Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owlet, Inc. Class A Common Stock (NY:OWLT)

5.410 +0.110 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.390 5.430 5.270 5.410 28,984 +0.11(+2.08%)
May 29, 2025 5.140 5.440 5.011 5.300 51,953 +0.26(+5.16%)
May 28, 2025 5.020 5.075 4.970 5.040 8,298 +0.03(+0.60%)
May 27, 2025 5.060 5.147 4.980 5.010 26,066 +0.06(+1.21%)
May 23, 2025 5.020 5.070 4.890 4.950 18,014 -0.09(-1.88%)
May 22, 2025 5.000 5.150 4.935 5.045 13,221 +0.05(+1.10%)
May 21, 2025 4.920 5.120 4.920 4.990 23,939 -0.02(-0.40%)
May 20, 2025 5.140 5.190 4.900 5.010 21,504 -0.08(-1.57%)
May 19, 2025 5.140 5.255 4.882 5.090 20,405 -0.18(-3.42%)
May 16, 2025 5.330 5.340 5.194 5.270 13,937 -0.07(-1.31%)
May 15, 2025 5.250 5.594 5.100 5.340 66,340 +0.06(+1.14%)
May 14, 2025 5.330 5.470 5.100 5.280 54,638 -0.03(-0.56%)
May 13, 2025 5.100 5.500 4.982 5.310 77,325 +0.21(+4.12%)
May 12, 2025 4.720 5.200 4.620 5.100 64,618 +0.26(+5.37%)
May 09, 2025 4.800 4.990 4.620 4.840 86,516 +0.67(+16.07%)
May 08, 2025 4.110 4.310 4.110 4.170 44,979 +0.03(+0.60%)
May 07, 2025 3.990 4.200 3.990 4.145 44,135 +0.22(+5.74%)
May 06, 2025 3.980 4.090 3.920 3.920 5,101 -0.10(-2.49%)
May 05, 2025 3.910 4.026 3.899 4.020 2,574 +0.03(+0.75%)
May 02, 2025 3.880 4.050 3.856 3.990 11,782 +0.11(+2.84%)
May 01, 2025 4.180 4.231 3.780 3.880 5,408 -0.30(-7.18%)
Apr 30, 2025 4.000 4.240 3.930 4.180 15,840 +0.18(+4.50%)
Apr 29, 2025 3.960 4.090 3.940 4.000 41,653 +0.06(+1.52%)
Apr 28, 2025 3.800 4.040 3.800 3.940 25,985 +0.17(+4.51%)
Apr 25, 2025 3.440 3.810 3.440 3.770 13,076 +0.33(+9.59%)
Apr 24, 2025 3.450 3.600 3.320 3.440 28,238 -0.08(-2.27%)
Apr 23, 2025 3.390 3.540 3.290 3.520 71,290 +0.23(+6.99%)
Apr 22, 2025 3.190 3.350 3.140 3.290 13,504 +0.06(+1.86%)
Apr 21, 2025 3.283 3.283 3.200 3.230 3,340 -0.01(-0.31%)
Apr 17, 2025 3.260 3.290 3.085 3.240 19,648 +0.00(+0.00%)
Apr 16, 2025 3.406 3.429 3.170 3.240 15,366 -0.07(-2.11%)
Apr 15, 2025 3.320 3.550 3.120 3.310 14,786 -0.04(-1.19%)
Apr 14, 2025 3.300 3.570 3.151 3.350 8,510 +0.15(+4.69%)
Apr 11, 2025 3.160 3.300 3.120 3.200 27,765 -0.03(-0.93%)
Apr 10, 2025 3.430 3.600 3.200 3.230 88,578 -0.13(-3.87%)
Apr 09, 2025 3.150 3.810 3.100 3.360 61,017 +0.16(+5.00%)
Apr 08, 2025 3.270 3.420 3.150 3.200 75,199 +0.05(+1.59%)
Apr 07, 2025 2.790 3.370 2.750 3.150 57,508 +0.35(+12.50%)
Apr 04, 2025 3.660 3.700 3.360 2.800 160,343 -0.91(-24.53%)
Apr 03, 2025 3.720 3.795 3.700 3.710 28,928 -0.13(-3.39%)
Apr 02, 2025 3.820 3.960 3.780 3.840 20,214 -0.01(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.