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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	12.66	12.90	11.87	12.07	373,587	-0.71(-5.56%)
Jan 29, 2026	13.18	13.52	12.51	12.78	219,167	-0.44(-3.33%)
Jan 28, 2026	14.01	14.05	13.09	13.22	285,008	-0.69(-4.96%)
Jan 27, 2026	13.60	14.05	13.23	13.91	393,602	+0.33(+2.43%)
Jan 26, 2026	12.75	13.83	12.75	13.58	220,964	+0.61(+4.70%)
Jan 23, 2026	13.28	13.42	12.62	12.97	281,718	-0.31(-2.33%)
Jan 22, 2026	13.94	13.94	13.17	13.28	118,780	-0.42(-3.07%)
Jan 21, 2026	13.57	13.99	13.00	13.70	257,498	+0.30(+2.24%)
Jan 20, 2026	13.32	13.58	13.08	13.40	295,135	-0.34(-2.47%)
Jan 16, 2026	13.56	14.24	13.47	13.74	228,352	+0.14(+1.03%)
Jan 15, 2026	14.05	14.14	13.14	13.60	290,794	-0.39(-2.79%)
Jan 14, 2026	14.17	14.62	13.63	13.99	277,157	-0.21(-1.48%)
Jan 13, 2026	14.30	14.45	13.61	14.20	393,882	-0.35(-2.41%)
Jan 12, 2026	15.89	15.99	14.19	14.55	342,541	-1.28(-8.09%)
Jan 09, 2026	15.98	16.20	15.18	15.83	561,113	+0.49(+3.19%)
Jan 08, 2026	15.97	16.27	15.23	15.34	168,002	-0.62(-3.88%)
Jan 07, 2026	15.65	15.99	15.10	15.96	260,225	+0.37(+2.37%)
Jan 06, 2026	16.52	16.64	15.46	15.59	227,229	-0.93(-5.63%)
Jan 05, 2026	16.03	16.71	15.20	16.52	237,309	+0.35(+2.16%)
Jan 02, 2026	16.51	16.54	15.46	16.17	175,302	-0.02(-0.12%)
Dec 31, 2025	16.05	16.94	15.99	16.19	222,605	+0.16(+1.00%)
Dec 30, 2025	15.71	16.43	15.19	16.03	264,380	+0.55(+3.55%)
Dec 29, 2025	15.49	15.67	15.11	15.48	142,097	-0.05(-0.32%)
Dec 26, 2025	15.37	15.64	14.69	15.53	206,241	+0.26(+1.70%)
Dec 24, 2025	14.40	15.37	14.25	15.27	202,122	+0.87(+6.04%)
Dec 23, 2025	15.04	15.21	14.27	14.40	269,034	-0.51(-3.42%)
Dec 22, 2025	14.27	14.98	13.72	14.91	337,717	+0.86(+6.12%)
Dec 19, 2025	13.24	14.63	13.02	14.05	1,385,501	+0.82(+6.20%)
Dec 18, 2025	12.84	13.63	12.63	13.23	170,710	+0.69(+5.50%)
Dec 17, 2025	12.89	13.20	12.47	12.54	187,842	-0.18(-1.42%)
Dec 16, 2025	13.02	13.42	11.92	12.72	497,263	-0.19(-1.47%)
Dec 15, 2025	14.73	14.85	12.75	12.91	483,767	-1.83(-12.42%)
Dec 12, 2025	14.39	14.92	14.30	14.74	198,683	+0.50(+3.51%)
Dec 11, 2025	14.25	14.64	13.96	14.24	460,367	-0.14(-0.97%)
Dec 10, 2025	16.55	16.82	14.35	14.38	547,047	-1.80(-11.12%)
Dec 09, 2025	15.00	16.18	14.73	16.18	570,157	+1.59(+10.90%)
Dec 08, 2025	14.13	14.90	13.86	14.59	412,752	+0.62(+4.44%)
Dec 05, 2025	13.67	14.00	13.22	13.97	236,028	+0.31(+2.27%)
Dec 04, 2025	13.09	13.84	12.99	13.66	264,280	+0.54(+4.12%)
Dec 03, 2025	12.97	13.31	12.85	13.12	222,435	+0.20(+1.55%)
Dec 02, 2025	13.02	13.39	12.84	12.92	186,876	-0.08(-0.62%)