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

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

7.390 +0.090 (+1.23%)
Official Closing Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 7.810 8.140 7.210 7.300 99,653 -0.42(-5.44%)
Jul 30, 2025 8.430 8.607 7.720 7.720 112,831 -0.73(-8.64%)
Jul 29, 2025 8.570 9.280 8.250 8.450 89,996 -0.02(-0.24%)
Jul 28, 2025 8.310 8.500 8.220 8.470 38,243 +0.30(+3.67%)
Jul 25, 2025 8.340 8.430 8.020 8.170 9,987 -0.16(-1.92%)
Jul 24, 2025 8.640 8.727 8.330 8.330 56,618 -0.23(-2.69%)
Jul 23, 2025 8.330 8.650 8.059 8.560 81,904 +0.42(+5.16%)
Jul 22, 2025 7.680 8.732 7.550 8.140 141,113 +0.38(+4.90%)
Jul 21, 2025 7.970 8.110 7.700 7.760 62,867 -0.26(-3.24%)
Jul 18, 2025 8.020 8.210 7.862 8.020 15,696 -0.01(-0.12%)
Jul 17, 2025 8.110 8.750 7.850 8.030 52,259 -0.09(-1.11%)
Jul 16, 2025 8.390 8.390 7.650 8.120 124,018 -0.28(-3.33%)
Jul 15, 2025 8.710 9.001 8.360 8.400 88,769 -0.28(-3.23%)
Jul 14, 2025 8.640 9.060 8.500 8.680 34,057 +0.02(+0.23%)
Jul 11, 2025 8.790 9.080 8.380 8.660 119,858 -0.19(-2.15%)
Jul 10, 2025 9.660 9.742 8.790 8.850 172,856 -0.56(-5.95%)
Jul 09, 2025 8.530 9.500 8.365 9.410 186,668 +1.01(+12.02%)
Jul 08, 2025 8.750 8.790 8.400 8.400 104,362 -0.24(-2.78%)
Jul 07, 2025 8.530 8.840 8.100 8.640 161,774 +0.11(+1.29%)
Jul 03, 2025 8.390 8.860 8.230 8.530 40,142 +0.20(+2.40%)
Jul 02, 2025 8.280 8.440 8.141 8.330 67,352 +0.05(+0.60%)
Jul 01, 2025 8.400 8.570 8.100 8.280 149,228 -0.12(-1.43%)
Jun 30, 2025 7.950 8.500 7.720 8.400 139,608 +0.50(+6.33%)
Jun 27, 2025 7.760 8.109 7.614 7.900 150,582 +0.17(+2.20%)
Jun 26, 2025 7.300 7.810 7.260 7.730 110,910 +0.45(+6.18%)
Jun 25, 2025 7.410 7.500 7.030 7.280 44,205 -0.07(-0.95%)
Jun 24, 2025 7.500 7.640 7.090 7.350 54,954 -0.09(-1.21%)
Jun 23, 2025 7.040 7.590 7.040 7.440 73,122 +0.37(+5.23%)
Jun 20, 2025 7.180 7.230 6.900 7.070 87,411 -0.02(-0.28%)
Jun 18, 2025 6.970 7.370 6.780 7.090 125,126 +0.18(+2.60%)
Jun 17, 2025 6.570 7.083 6.500 6.910 156,651 +0.25(+3.75%)
Jun 16, 2025 7.270 7.492 6.620 6.660 212,376 -0.42(-5.93%)
Jun 13, 2025 6.470 7.760 6.470 7.080 363,161 +0.61(+9.43%)
Jun 12, 2025 6.300 6.510 6.200 6.470 99,424 +0.29(+4.69%)
Jun 11, 2025 6.160 6.270 6.070 6.180 60,527 +0.02(+0.32%)
Jun 10, 2025 6.190 6.400 6.135 6.160 66,326 +0.01(+0.16%)
Jun 09, 2025 6.270 6.300 6.060 6.150 92,603 -0.01(-0.16%)
Jun 06, 2025 5.980 6.400 5.980 6.160 78,081 +0.21(+3.53%)
Jun 05, 2025 5.900 6.000 5.855 5.950 19,241 +0.09(+1.54%)
Jun 04, 2025 5.960 6.080 5.800 5.860 66,214 -0.05(-0.85%)
Jun 03, 2025 6.110 6.240 5.810 5.910 58,705 -0.19(-3.11%)
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.