Owlet, Inc. Class A Common Stock (OWLT)
4.5900
-0.0100 (-0.22%)
Owlet Inc is a company that specializes in developing innovative health monitoring solutions for infants and young children
Its flagship product is a smart sock that uses pulse oximetry technology to measure vital signs such as heart rate and oxygen levels while babies sleep, providing parents with real-time insights and alerts through a mobile app. With a focus on enhancing parental peace of mind, Owlet aims to improve baby health and safety with its advanced monitoring devices and supportive resources, fostering a healthier environment for families.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.59 | 4.63 | 4.49 | 4.60 | 17,662 | 4.60 |
| 1/29/2025 | 4.54 | 4.63 | 4.45 | 4.51 | 38,028 | 4.51 |
| 1/28/2025 | 4.45 | 4.57 | 4.43 | 4.54 | 13,609 | 4.54 |
| 1/27/2025 | 4.43 | 4.50 | 4.36 | 4.43 | 21,108 | 4.43 |
| 1/24/2025 | 4.51 | 4.55 | 4.40 | 4.53 | 6,398 | 4.53 |
| 1/23/2025 | 4.47 | 4.55 | 4.40 | 4.47 | 13,317 | 4.47 |
| 1/22/2025 | 4.41 | 4.48 | 4.39 | 4.48 | 33,247 | 4.48 |
| 1/21/2025 | 4.28 | 4.53 | 4.25 | 4.38 | 59,830 | 4.38 |
| 1/17/2025 | 4.28 | 4.37 | 4.25 | 4.26 | 43,322 | 4.26 |
| 1/16/2025 | 4.45 | 4.45 | 4.27 | 4.32 | 36,137 | 4.32 |
| 1/15/2025 | 4.60 | 4.60 | 4.46 | 4.51 | 7,608 | 4.51 |
| 1/14/2025 | 4.58 | 4.60 | 4.44 | 4.50 | 4,574 | 4.50 |
| 1/13/2025 | 4.44 | 4.60 | 4.36 | 4.50 | 28,668 | 4.50 |
| 1/10/2025 | 4.41 | 4.60 | 4.41 | 4.54 | 21,793 | 4.54 |
| 1/08/2025 | 4.47 | 4.63 | 4.38 | 4.47 | 18,314 | 4.47 |
| 1/07/2025 | 4.57 | 4.71 | 4.11 | 4.50 | 117,358 | 4.50 |
| 1/06/2025 | 4.70 | 4.93 | 4.48 | 4.60 | 38,515 | 4.60 |
| 1/03/2025 | 4.36 | 4.58 | 4.33 | 4.55 | 18,480 | 4.55 |
| 1/02/2025 | 4.50 | 4.61 | 4.35 | 4.40 | 37,963 | 4.40 |
| 12/31/2024 | 4.52 | 0.00 | 4.52 | 4.45 | 0 | 4.45 |
| 12/30/2024 | 4.40 | 4.56 | 4.31 | 4.52 | 42,234 | 4.52 |
| 12/27/2024 | 4.55 | 4.59 | 4.40 | 4.48 | 21,174 | 4.48 |
| 12/26/2024 | 4.53 | 4.68 | 4.50 | 4.65 | 17,305 | 4.65 |
| 12/24/2024 | 4.68 | 4.68 | 4.55 | 4.62 | 5,167 | 4.62 |
| 12/23/2024 | 4.64 | 4.71 | 4.51 | 4.64 | 17,984 | 4.64 |
| 12/20/2024 | 4.46 | 4.79 | 4.40 | 4.64 | 39,680 | 4.64 |
| 12/19/2024 | 4.50 | 4.65 | 4.41 | 4.59 | 35,416 | 4.59 |
| 12/18/2024 | 4.65 | 4.75 | 4.46 | 4.46 | 217,991 | 4.46 |
| 12/17/2024 | 4.86 | 4.97 | 4.56 | 4.69 | 82,466 | 4.69 |
| 12/16/2024 | 4.93 | 5.06 | 4.79 | 4.89 | 60,150 | 4.89 |
| 12/13/2024 | 5.00 | 5.11 | 4.85 | 4.93 | 29,367 | 4.93 |
| 12/12/2024 | 5.22 | 5.31 | 5.04 | 5.09 | 31,674 | 5.09 |
| 12/11/2024 | 5.28 | 5.31 | 5.13 | 5.22 | 29,638 | 5.22 |
| 12/10/2024 | 5.13 | 5.39 | 5.11 | 5.20 | 45,980 | 5.20 |
| 12/09/2024 | 4.91 | 5.19 | 4.83 | 5.09 | 83,647 | 5.09 |
| 12/06/2024 | 4.65 | 4.90 | 4.64 | 4.85 | 27,996 | 4.85 |
| 12/05/2024 | 4.85 | 4.86 | 4.41 | 4.50 | 54,734 | 4.50 |
| 12/04/2024 | 4.59 | 4.98 | 4.59 | 4.90 | 39,775 | 4.90 |
| 12/03/2024 | 4.88 | 4.99 | 4.33 | 4.49 | 62,001 | 4.49 |
| 12/02/2024 | 4.89 | 4.96 | 4.78 | 4.95 | 83,394 | 4.95 |
| 11/29/2024 | 4.88 | 4.88 | 4.67 | 4.86 | 20,403 | 4.86 |
| 11/27/2024 | 4.70 | 4.79 | 4.67 | 4.79 | 37,998 | 4.79 |
| 11/26/2024 | 4.62 | 4.73 | 4.54 | 4.73 | 34,667 | 4.73 |
| 11/25/2024 | 4.53 | 4.71 | 4.37 | 4.60 | 82,410 | 4.60 |
| 11/22/2024 | 4.55 | 4.79 | 4.41 | 4.62 | 21,757 | 4.62 |
| 11/21/2024 | 4.34 | 4.59 | 4.34 | 4.55 | 20,788 | 4.55 |
| 11/20/2024 | 4.43 | 4.55 | 4.28 | 4.41 | 27,586 | 4.41 |
| 11/19/2024 | 4.50 | 4.51 | 4.29 | 4.41 | 54,436 | 4.41 |
| 11/18/2024 | 4.60 | 4.60 | 4.05 | 4.48 | 102,267 | 4.48 |
| 11/15/2024 | 4.81 | 4.84 | 4.51 | 4.67 | 66,104 | 4.67 |
| 11/14/2024 | 5.60 | 5.65 | 4.60 | 4.79 | 136,484 | 4.79 |
| 11/13/2024 | 5.50 | 5.50 | 5.32 | 5.35 | 44,274 | 5.35 |
| 11/12/2024 | 5.27 | 5.49 | 5.25 | 5.41 | 30,693 | 5.41 |
| 11/11/2024 | 4.93 | 5.46 | 4.93 | 5.29 | 51,684 | 5.29 |
| 11/08/2024 | 5.15 | 5.18 | 4.88 | 4.94 | 10,046 | 4.94 |
| 11/07/2024 | 5.26 | 5.29 | 5.08 | 5.13 | 7,607 | 5.13 |
| 11/06/2024 | 5.39 | 5.43 | 5.03 | 5.19 | 100,782 | 5.19 |
| 11/05/2024 | 5.28 | 5.47 | 5.24 | 5.40 | 12,246 | 5.40 |
| 11/04/2024 | 5.48 | 5.48 | 5.14 | 5.38 | 9,567 | 5.38 |
| 11/01/2024 | 5.12 | 5.47 | 5.02 | 5.46 | 20,441 | 5.46 |
| 10/31/2024 | 5.08 | 5.20 | 4.95 | 5.20 | 22,980 | 5.20 |