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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	4.570	4.750	4.230	4.390	56,029	-0.14(-3.09%)
Mar 10, 2025	4.740	5.010	4.500	4.530	57,929	-0.29(-6.02%)
Mar 07, 2025	4.990	5.150	4.790	4.820	51,412	-0.14(-2.82%)
Mar 06, 2025	4.820	5.030	4.791	4.960	31,313	+0.04(+0.81%)
Mar 05, 2025	4.850	4.950	4.500	4.920	51,332	+0.42(+9.33%)
Mar 04, 2025	4.450	4.620	4.450	4.500	39,863	+0.00(+0.00%)
Mar 03, 2025	4.550	4.730	4.460	4.500	79,671	-0.02(-0.44%)
Feb 28, 2025	4.600	4.600	4.350	4.520	51,763	-0.14(-3.00%)
Feb 27, 2025	4.890	4.940	4.600	4.660	23,613	-0.20(-4.12%)
Feb 26, 2025	4.830	5.115	4.750	4.860	59,149	+0.03(+0.62%)
Feb 25, 2025	5.050	5.090	4.780	4.830	21,829	-0.23(-4.55%)
Feb 24, 2025	5.220	5.246	5.000	5.060	48,713	-0.16(-3.07%)
Feb 21, 2025	4.990	5.320	4.960	5.220	62,916	+0.26(+5.24%)
Feb 20, 2025	4.990	4.990	4.918	4.960	19,983	-0.04(-0.80%)
Feb 19, 2025	4.890	5.000	4.820	5.000	34,471	+0.11(+2.25%)
Feb 18, 2025	4.900	4.930	4.770	4.890	18,999	-0.01(-0.20%)
Feb 14, 2025	4.740	4.900	4.650	4.900	18,279	+0.17(+3.59%)
Feb 13, 2025	4.750	4.870	4.640	4.730	27,973	+0.05(+1.07%)
Feb 12, 2025	4.730	4.750	4.650	4.680	14,503	-0.10(-2.09%)
Feb 11, 2025	4.770	4.800	4.690	4.780	21,809	+0.02(+0.42%)
Feb 10, 2025	4.770	4.820	4.652	4.760	17,137	-0.01(-0.21%)
Feb 07, 2025	4.720	4.943	4.672	4.770	39,670	+0.06(+1.27%)
Feb 06, 2025	5.000	5.000	4.640	4.710	28,414	-0.30(-5.99%)
Feb 05, 2025	4.700	5.050	4.700	5.010	47,496	+0.33(+7.05%)
Feb 04, 2025	4.512	4.750	4.512	4.680	30,024	+0.07(+1.52%)
Feb 03, 2025	4.390	4.620	4.360	4.610	66,186	+0.15(+3.36%)
Jan 31, 2025	4.600	4.650	4.460	4.460	30,898	-0.14(-3.04%)
Jan 30, 2025	4.590	4.630	4.490	4.600	17,662	+0.09(+2.00%)
Jan 29, 2025	4.540	4.630	4.450	4.510	38,028	-0.03(-0.66%)
Jan 28, 2025	4.450	4.570	4.430	4.540	13,609	+0.11(+2.48%)
Jan 27, 2025	4.430	4.500	4.360	4.430	21,108	-0.10(-2.21%)
Jan 24, 2025	4.510	4.550	4.400	4.530	6,398	+0.06(+1.34%)
Jan 23, 2025	4.470	4.550	4.400	4.470	13,317	-0.01(-0.22%)
Jan 22, 2025	4.410	4.480	4.390	4.480	33,247	+0.10(+2.28%)
Jan 21, 2025	4.280	4.525	4.250	4.380	59,830	+0.12(+2.82%)
Jan 17, 2025	4.280	4.368	4.250	4.260	43,322	-0.06(-1.39%)
Jan 16, 2025	4.450	4.450	4.270	4.320	36,137	-0.19(-4.21%)
Jan 15, 2025	4.600	4.600	4.460	4.510	7,608	+0.01(+0.22%)
Jan 14, 2025	4.580	4.600	4.440	4.500	4,574	+0.00(+0.00%)
Jan 13, 2025	4.440	4.600	4.364	4.500	28,668	-0.04(-0.88%)
Jan 10, 2025	4.410	4.600	4.410	4.540	21,793	+0.07(+1.57%)
Jan 08, 2025	4.470	4.634	4.380	4.470	18,314	-0.03(-0.67%)
Jan 07, 2025	4.570	4.710	4.110	4.500	117,358	-0.10(-2.17%)
Jan 06, 2025	4.700	4.930	4.480	4.600	38,515	+0.05(+1.10%)
Jan 03, 2025	4.360	4.580	4.333	4.550	18,480	+0.15(+3.41%)