5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
+17.05%
YEAR-TO-DATE PERFORMANCE
+3.37%
1 YEAR PERFORMANCE
-6.69%
Owlet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.43 | $4.39 (-0.9%) | $4.53 | $4.19 | 49,440 | $66.10 M |
| 03/11/2025 | $4.57 | $4.39 (-3.94%) | $4.75 | $4.23 | 56,029 | $66.33 M |
| 03/10/2025 | $4.74 | $4.53 (-4.43%) | $5.01 | $4.50 | 57,929 | $68.44 M |
| 03/07/2025 | $4.99 | $4.82 (-3.41%) | $5.15 | $4.79 | 51,412 | $72.82 M |
| 03/06/2025 | $4.82 | $4.96 (2.9%) | $5.03 | $4.79 | 31,328 | $74.94 M |
| 03/05/2025 | $4.85 | $4.92 (1.44%) | $4.95 | $4.50 | 51,332 | $74.33 M |
| 03/04/2025 | $4.45 | $4.50 (1.12%) | $4.62 | $4.45 | 39,900 | $67.99 M |
| 03/03/2025 | $4.55 | $4.50 (-1.1%) | $4.73 | $4.46 | 79,700 | $67.99 M |
| 02/28/2025 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.35 | 51,800 | $49.91 M |
| 02/27/2025 | $4.89 | $4.66 (-4.7%) | $4.94 | $4.60 | 23,692 | $51.46 M |
| 02/26/2025 | $4.83 | $4.86 (0.62%) | $5.12 | $4.75 | 59,157 | $53.67 M |
| 02/25/2025 | $5.05 | $4.83 (-4.36%) | $5.09 | $4.78 | 21,830 | $53.34 M |
| 02/24/2025 | $5.22 | $5.06 (-3.07%) | $5.25 | $5.00 | 48,713 | $55.88 M |
| 02/21/2025 | $4.99 | $5.22 (4.61%) | $5.32 | $4.96 | 62,916 | $57.64 M |
| 02/20/2025 | $4.99 | $4.96 (-0.6%) | $4.99 | $4.92 | 20,000 | $54.77 M |
| 02/19/2025 | $4.89 | $5.00 (2.25%) | $5.00 | $4.82 | 34,500 | $55.21 M |
| 02/18/2025 | $4.90 | $4.89 (-0.2%) | $4.93 | $4.77 | 19,000 | $54.00 M |
| 02/14/2025 | $4.74 | $4.90 (3.38%) | $4.90 | $4.65 | 18,300 | $54.11 M |
| 02/13/2025 | $4.75 | $4.73 (-0.42%) | $4.87 | $4.64 | 28,000 | $52.23 M |
| 02/12/2025 | $4.73 | $4.68 (-1.06%) | $4.75 | $4.65 | 14,513 | $51.68 M |
| 02/11/2025 | $4.77 | $4.78 (0.21%) | $4.80 | $4.69 | 21,809 | $52.78 M |
| 02/10/2025 | $4.77 | $4.76 (-0.21%) | $4.82 | $4.65 | 17,137 | $52.56 M |
| 02/07/2025 | $4.72 | $4.77 (1.06%) | $4.94 | $4.67 | 39,700 | $52.67 M |
| 02/06/2025 | $5.00 | $4.71 (-5.8%) | $5.00 | $4.64 | 28,415 | $52.01 M |
| 02/05/2025 | $4.70 | $5.01 (6.6%) | $5.05 | $4.70 | 47,500 | $55.32 M |
| 02/04/2025 | $4.51 | $4.68 (3.77%) | $4.75 | $4.51 | 30,024 | $51.68 M |
| 02/03/2025 | $4.39 | $4.61 (5.01%) | $4.62 | $4.36 | 66,200 | $50.91 M |
| 01/31/2025 | $4.60 | $4.46 (-3.04%) | $4.65 | $4.46 | 30,900 | $49.25 M |
| 01/30/2025 | $4.59 | $4.60 (0.22%) | $4.63 | $4.49 | 17,700 | $50.80 M |
| 01/29/2025 | $4.54 | $4.51 (-0.66%) | $4.63 | $4.45 | 38,028 | $49.80 M |
| 01/28/2025 | $4.45 | $4.54 (2.02%) | $4.57 | $4.43 | 16,100 | $50.13 M |
| 01/27/2025 | $4.43 | $4.43 (0%) | $4.50 | $4.36 | 21,108 | $48.92 M |
| 01/24/2025 | $4.51 | $4.53 (0.44%) | $4.55 | $4.40 | 6,400 | $50.02 M |
| 01/23/2025 | $4.47 | $4.47 (0%) | $4.55 | $4.40 | 13,317 | $49.36 M |
| 01/22/2025 | $4.41 | $4.48 (1.59%) | $4.48 | $4.39 | 33,247 | $49.47 M |
| 01/21/2025 | $4.28 | $4.38 (2.34%) | $4.53 | $4.25 | 59,850 | $48.37 M |
| 01/17/2025 | $4.28 | $4.26 (-0.47%) | $4.37 | $4.25 | 43,322 | $47.04 M |
| 01/16/2025 | $4.45 | $4.32 (-2.92%) | $4.45 | $4.27 | 36,137 | $47.70 M |
| 01/15/2025 | $4.60 | $4.51 (-1.96%) | $4.60 | $4.46 | 7,608 | $49.80 M |
| 01/14/2025 | $4.58 | $4.50 (-1.75%) | $4.60 | $4.44 | 4,600 | $49.69 M |
| 01/13/2025 | $4.44 | $4.50 (1.35%) | $4.60 | $4.36 | 28,700 | $49.69 M |
| 01/10/2025 | $4.41 | $4.54 (2.95%) | $4.60 | $4.41 | 21,800 | $50.13 M |
| 01/08/2025 | $4.47 | $4.47 (0%) | $4.63 | $4.38 | 18,314 | $49.36 M |
| 01/07/2025 | $4.57 | $4.50 (-1.53%) | $4.71 | $4.11 | 117,400 | $49.69 M |
| 01/06/2025 | $4.70 | $4.60 (-2.13%) | $4.93 | $4.48 | 38,515 | $50.80 M |
| 01/03/2025 | $4.36 | $4.55 (4.36%) | $4.58 | $4.33 | 18,500 | $50.24 M |
| 01/02/2025 | $4.50 | $4.40 (-2.22%) | $4.61 | $4.35 | 38,000 | $48.59 M |
| 12/31/2024 | $4.47 | $4.45 (-0.45%) | $4.50 | $4.30 | 53,800 | $49.14 M |
| 12/30/2024 | $4.40 | $4.52 (2.73%) | $4.56 | $4.31 | 42,234 | $49.91 M |
| 12/27/2024 | $4.55 | $4.48 (-1.54%) | $4.59 | $4.40 | 21,200 | $49.47 M |
| 12/26/2024 | $4.53 | $4.65 (2.65%) | $4.68 | $4.50 | 17,305 | $51.35 M |
| 12/24/2024 | $4.68 | $4.62 (-1.28%) | $4.68 | $4.56 | 5,200 | $51.02 M |
| 12/23/2024 | $4.64 | $4.64 (0%) | $4.71 | $4.51 | 18,000 | $51.24 M |
| 12/20/2024 | $4.46 | $4.64 (4.04%) | $4.79 | $4.40 | 39,700 | $51.24 M |
| 12/19/2024 | $4.50 | $4.46 (-0.89%) | $4.65 | $4.41 | 45,815 | $49.25 M |
| 12/18/2024 | $4.65 | $4.46 (-4.09%) | $4.75 | $4.46 | 218,021 | $49.25 M |
| 12/17/2024 | $4.86 | $4.69 (-3.5%) | $4.97 | $4.56 | 82,500 | $51.79 M |
| 12/16/2024 | $4.93 | $4.89 (-0.81%) | $5.06 | $4.79 | 60,200 | $54.00 M |
| 12/13/2024 | $5.00 | $4.93 (-1.4%) | $5.11 | $4.85 | 29,367 | $54.44 M |
| 12/12/2024 | $5.22 | $5.09 (-2.49%) | $5.31 | $5.04 | 31,700 | $56.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
