Owlet, Inc. (OWLT)
5.04
-0.03
(-0.59%)
USD |
NYSE |
Sep 25, 16:00
5.02
-0.02
(-0.40%)
Pre-Market: 19:59
Owlet Price : 5.04 for Sept. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | 5.06 | 5.19 | 4.99 | 5.04 | 132149.0 |
| Sep 24, 2026 | 5.255 | 5.354 | 5.03 | 5.07 | 82556.00 |
| Sep 23, 2026 | 5.49 | 5.56 | 5.19 | 5.21 | 166332.0 |
| Sep 22, 2026 | 5.05 | 5.57 | 5.04 | 5.53 | 374019.0 |
| Sep 21, 2026 | 4.80 | 5.065 | 4.755 | 4.98 | 194008.0 |
| Sep 18, 2026 | 4.53 | 4.78 | 4.48 | 4.74 | 546120.0 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.495 | 4.54 | 149846.0 |
| Sep 16, 2026 | 4.65 | 4.705 | 4.53 | 4.54 | 86975.00 |
| Sep 15, 2026 | 4.72 | 4.73 | 4.61 | 4.64 | 130782.0 |
| Sep 14, 2026 | 4.67 | 4.75 | 4.61 | 4.72 | 112748.0 |
| Sep 11, 2026 | 4.78 | 4.87 | 4.60 | 4.69 | 550354.0 |
| Sep 10, 2026 | 4.81 | 4.882 | 4.66 | 4.69 | 381406.0 |
| Sep 09, 2026 | 4.92 | 5.00 | 4.815 | 4.86 | 124898.0 |
| Sep 08, 2026 | 4.94 | 5.10 | 4.90 | 4.98 | 212792.0 |
| Sep 04, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 113726.0 |
| Sep 03, 2026 | 5.10 | 5.17 | 4.91 | 5.03 | 88436.00 |
| Sep 02, 2026 | 5.03 | 5.26 | 4.82 | 5.06 | 151454.0 |
| Sep 01, 2026 | 4.91 | 5.06 | 4.82 | 4.88 | 352436.0 |
| Aug 31, 2026 | 4.95 | 5.125 | 4.90 | 4.98 | 210442.0 |
| Aug 28, 2026 | 5.03 | 5.05 | 4.90 | 4.99 | 243914.0 |
| Aug 27, 2026 | 5.12 | 5.28 | 5.005 | 5.01 | 170660.0 |
| Aug 26, 2026 | 5.15 | 5.28 | 4.93 | 5.16 | 563192.0 |
| Aug 25, 2026 | 5.13 | 5.49 | 5.12 | 5.20 | 292225.0 |
| Aug 24, 2026 | 5.18 | 5.24 | 5.05 | 5.08 | 190803.0 |
| Aug 21, 2026 | 5.71 | 6.016 | 5.17 | 5.20 | 262682.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Stereotaxis, Inc. | 1.30 |
| SINTX Technologies, Inc. | 1.88 |
| Abbott Laboratories | 101.29 |
| Align Technology, Inc. | 146.78 |
| AngioDynamics, Inc. | 15.49 |
Price Related Metrics
| PS Ratio | 1.113 |
| Price to Book Value | 6.276 |
| Earnings Yield | -9.09% |
| Market Cap | 145.22M |