Owlet, Inc. Class A Common Stock (OWLT)

Historical Prices For Owlet, Inc. Class A Common Stock (OWLT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	3.82	3.96	3.78	3.84	20,214	3.84
4/01/2025	3.69	3.93	3.63	3.85	9,795	3.85
3/31/2025	3.55	3.75	3.47	3.68	46,592	3.68
3/28/2025	3.99	4.00	3.58	3.58	33,391	3.58
3/27/2025	3.95	4.25	3.75	4.00	37,105	4.00
3/26/2025	4.01	4.15	3.86	4.01	21,270	4.01
3/25/2025	4.01	4.16	3.92	4.00	17,792	4.00
3/24/2025	4.35	4.35	3.81	3.94	144,373	3.94
3/21/2025	4.15	4.29	4.15	4.29	10,616	4.29
3/20/2025	4.22	4.36	4.10	4.15	29,678	4.15
3/19/2025	4.19	4.32	4.19	4.22	11,652	4.22
3/18/2025	4.27	4.32	4.22	4.28	16,200	4.28
3/17/2025	4.45	4.60	4.26	4.26	19,930	4.26
3/14/2025	4.54	4.54	4.37	4.49	25,348	4.49
3/13/2025	4.43	4.54	4.19	4.53	84,428	4.53
3/12/2025	4.43	4.53	4.19	4.39	49,540	4.39
3/11/2025	4.57	4.75	4.23	4.39	56,029	4.39
3/10/2025	4.74	5.01	4.50	4.53	57,929	4.53
3/07/2025	4.99	5.15	4.79	4.82	51,412	4.82
3/06/2025	4.82	5.03	4.79	4.96	31,313	4.96
3/05/2025	4.85	4.95	4.50	4.92	51,332	4.92
3/04/2025	4.45	4.62	4.45	4.50	39,863	4.50
3/03/2025	4.55	4.73	4.46	4.50	79,671	4.50
2/28/2025	4.60	4.60	4.35	4.52	51,763	4.52
2/27/2025	4.89	4.94	4.60	4.66	23,613	4.66
2/26/2025	4.83	5.12	4.75	4.86	59,149	4.86
2/25/2025	5.05	5.09	4.78	4.83	21,829	4.83
2/24/2025	5.22	5.25	5.00	5.06	48,713	5.06
2/21/2025	4.99	5.32	4.96	5.22	62,916	5.22
2/20/2025	4.99	4.99	4.92	4.96	19,983	4.96
2/19/2025	4.89	5.00	4.82	5.00	34,471	5.00
2/18/2025	4.90	4.93	4.77	4.89	18,999	4.89
2/14/2025	4.74	4.90	4.65	4.90	18,279	4.90
2/13/2025	4.75	4.87	4.64	4.73	27,973	4.73
2/12/2025	4.73	4.75	4.65	4.68	14,503	4.68
2/11/2025	4.77	4.80	4.69	4.78	21,809	4.78
2/10/2025	4.77	4.82	4.65	4.76	17,137	4.76
2/07/2025	4.72	4.94	4.67	4.77	39,670	4.77
2/06/2025	5.00	5.00	4.64	4.71	28,414	4.71
2/05/2025	4.70	5.05	4.70	5.01	47,496	5.01
2/04/2025	4.51	4.75	4.51	4.68	30,024	4.68
2/03/2025	4.39	4.62	4.36	4.61	66,186	4.61
1/31/2025	4.60	4.65	4.46	4.46	30,898	4.46
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