Owlet Inc - Warrants(14/09/2027) (OWLT-WS) Exchange: NYSE
Data as of Oct. 8, 2025
$0.01 ($0.00) 0.00%
Owlet Inc - Warrants(14/09/2027) - Daily Information
Click for more stock information on Owlet Inc - Warrants(14/09/2027).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.01 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.01 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.01 |
Invest in Owlet Inc - Warrants(14/09/2027) (OWLT-WS)
Historical Stock Data for Owlet Inc - Warrants(14/09/2027) (OWLT-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-06-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 83,573 |
| 2023-06-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 38,985 |
| 2023-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 47,921 |
| 2023-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 23,575 |
| 2023-06-09 | $0.02 | $0.04 | $0.01 | $0.01 | $0.01 | 80,398 |
| 2023-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 357,147 |
| 2023-06-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,151 |
| 2023-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 77,442 |
| 2023-06-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,158 |
| 2023-06-02 | $0.01 | $0.02 | $0.00 | $0.02 | $0.02 | 174,836 |
| 2023-06-01 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 149,825 |
| 2023-05-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,741 |
| 2023-05-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-05-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-05-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 200 |
| 2023-05-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-05-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-05-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-05-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,000 |
| 2023-05-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-05-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-05-16 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 16,122 |
| 2023-05-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 64 |
| 2023-05-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 18,166 |
| 2023-05-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 49 |
| 2023-05-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1,603 |
| 2023-05-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 59 |
| 2023-05-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 20,823 |
| 2023-05-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 36,502 |
| 2023-05-04 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 21,401 |
| 2023-05-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 19,200 |
| 2023-05-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 99 |
| 2023-05-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 200 |
| 2023-04-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 201 |
| 2023-04-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2023-04-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 8,600 |
| 2023-04-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-04-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 640 |
| 2023-04-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 10,544 |
| 2023-04-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,442 |
| 2023-04-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 20,157 |
| 2023-04-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,300 |
| 2023-04-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,727 |
| 2023-04-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 200 |
| 2023-04-13 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 13,498 |
| 2023-04-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,541 |
| 2023-04-11 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 11,838 |
| 2023-04-10 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 7,250 |
| 2023-04-06 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 949 |
| 2023-04-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,555 |
| 2023-04-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 60,942 |
| 2023-04-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2023-03-31 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 200 |
| 2023-03-30 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 511 |
| 2023-03-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,600 |
| 2023-03-28 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 21,968 |
| 2023-03-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 10,114 |
| 2023-03-24 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 11,397 |
| 2023-03-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 9,144 |
| 2023-03-22 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 21,290 |
| 2023-03-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 22,942 |
| 2023-03-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,669 |
| 2023-03-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 340 |
| 2023-03-16 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 500 |
| 2023-03-15 | $0.03 | $0.05 | $0.02 | $0.03 | $0.03 | 70,221 |
| 2023-03-14 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 76,980 |
| 2023-03-13 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 9,719 |
| 2023-03-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 600 |
| 2023-03-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,490 |
| 2023-03-08 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 71,062 |
| 2023-03-07 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 77,544 |
| 2023-03-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-03-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 28,400 |
| 2023-03-02 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 24,384 |
| 2023-03-01 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 34,665 |
| 2023-02-28 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 3,088 |
| 2023-02-27 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 31,254 |
| 2023-02-24 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 19,446 |
| 2023-02-23 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 7,133 |
| 2023-02-22 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 14,400 |
| 2023-02-21 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 106,805 |
| 2023-02-17 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 89,230 |
| 2023-02-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,011 |
| 2023-02-15 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 3,505 |
| 2023-02-14 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 19,981 |
| 2023-02-13 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 56,351 |
| 2023-02-10 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 41,288 |
| 2023-02-09 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 808 |
| 2023-02-08 | $0.02 | $0.06 | $0.02 | $0.04 | $0.04 | 21,220 |
| 2023-02-07 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 706,877 |
| 2023-02-06 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 4,338 |
| 2023-02-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 28 |
| 2023-02-02 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 1,300 |
| 2023-02-01 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,471 |
| 2023-01-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 90 |
| 2023-01-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3 |
| 2023-01-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,803 |
| 2023-01-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 253 |
| 2023-01-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5,000 |
| 2023-01-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 19,469 |
| 2023-01-23 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 7,150 |
| 2023-01-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 21,220 |
| 2023-01-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,265 |
| 2023-01-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,182 |
| 2023-01-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6 |
| 2023-01-13 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 633 |
| 2023-01-12 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 35,655 |
| 2023-01-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-01-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 27,433 |
| 2023-01-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2023-01-06 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 3,145 |
| 2023-01-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-01-04 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 20,032 |
| 2023-01-03 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,200 |
| 2022-12-30 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 10,391 |
| 2022-12-29 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 7,356 |
| 2022-12-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-12-27 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 2,200 |
| 2022-12-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,415 |
| 2021-08-13 | $1.30 | $1.35 | $1.23 | $1.25 | $1.25 | 48,517 |
| 2021-08-12 | $1.18 | $1.32 | $1.16 | $1.25 | $1.25 | 129,670 |
| 2021-08-11 | $1.07 | $1.32 | $1.07 | $1.20 | $1.20 | 26,072 |
| 2021-08-10 | $1.00 | $1.23 | $0.97 | $1.17 | $1.17 | 59,721 |
| 2021-08-09 | $1.13 | $1.13 | $0.96 | $1.03 | $1.03 | 5,479 |
| 2021-08-06 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 8,719 |
| 2021-08-05 | $1.15 | $1.15 | $1.01 | $1.04 | $1.04 | 97,218 |
| 2021-08-04 | $1.22 | $1.22 | $0.99 | $1.05 | $1.05 | 87,555 |
| 2021-08-03 | $1.22 | $1.35 | $1.22 | $1.24 | $1.24 | 48,186 |
| 2021-08-02 | $1.21 | $1.34 | $1.21 | $1.33 | $1.33 | 27,016 |
| 2021-07-30 | $1.29 | $1.29 | $1.23 | $1.28 | $1.28 | 26,570 |
| 2021-07-29 | $1.27 | $1.33 | $1.26 | $1.31 | $1.31 | 47,748 |
| 2021-07-28 | $1.30 | $1.30 | $1.20 | $1.26 | $1.26 | 28,062 |
| 2021-07-27 | $1.34 | $1.34 | $1.18 | $1.22 | $1.22 | 49,889 |
| 2021-07-26 | $1.20 | $1.26 | $1.19 | $1.23 | $1.23 | 289,239 |
| 2021-07-23 | $1.06 | $1.13 | $1.00 | $1.13 | $1.13 | 24,901 |
| 2021-07-22 | $1.06 | $1.06 | $1.00 | $1.06 | $1.06 | 43,958 |
| 2021-07-21 | $1.08 | $1.10 | $1.02 | $1.02 | $1.02 | 59,600 |
| 2021-07-20 | $1.23 | $1.23 | $0.95 | $1.10 | $1.10 | 331,314 |
| 2021-07-19 | $1.21 | $1.45 | $1.16 | $1.17 | $1.17 | 483,640 |
| 2021-07-16 | $1.35 | $1.35 | $1.18 | $1.18 | $1.18 | 1,099,404 |