Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

12.72 -0.19 (-1.47%)

Official Closing Price Updated: 4:10 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	12.89	13.28	12.36	13.00	174,294	-0.16(-1.22%)
Nov 28, 2025	13.34	13.34	12.72	13.16	81,026	-0.11(-0.83%)
Nov 26, 2025	13.04	13.38	12.70	13.27	179,077	+0.31(+2.39%)
Nov 25, 2025	12.78	13.39	12.20	12.96	233,342	+0.13(+1.01%)
Nov 24, 2025	12.12	12.92	11.92	12.83	295,813	+0.93(+7.82%)
Nov 21, 2025	11.96	12.15	11.56	11.90	222,771	-0.06(-0.50%)
Nov 20, 2025	12.60	13.12	11.80	11.96	401,108	-0.49(-3.94%)
Nov 19, 2025	12.29	12.59	11.90	12.45	239,145	+0.03(+0.24%)
Nov 18, 2025	11.11	12.44	10.76	12.42	389,091	+1.08(+9.52%)
Nov 17, 2025	10.44	11.44	10.06	11.34	329,590	+0.86(+8.21%)
Nov 14, 2025	11.30	11.61	10.17	10.48	583,422	+0.32(+3.15%)
Nov 13, 2025	10.87	11.00	9.350	10.16	339,964	-0.84(-7.64%)
Nov 12, 2025	9.830	11.00	9.450	11.00	275,890	+1.17(+11.90%)
Nov 11, 2025	9.380	9.990	9.220	9.830	160,987	+0.37(+3.91%)
Nov 10, 2025	9.100	9.470	8.840	9.460	106,279	+0.60(+6.77%)
Nov 07, 2025	8.580	9.110	8.365	8.860	122,205	+0.09(+1.03%)
Nov 06, 2025	8.100	8.960	8.100	8.770	159,849	+0.66(+8.14%)
Nov 05, 2025	8.230	8.300	7.990	8.110	149,727	-0.09(-1.10%)
Nov 04, 2025	8.580	8.780	8.110	8.200	99,727	-0.45(-5.20%)
Nov 03, 2025	9.300	9.300	8.600	8.650	124,503	-0.65(-6.99%)
Oct 31, 2025	9.540	9.540	9.191	9.300	82,501	-0.17(-1.80%)
Oct 30, 2025	9.770	9.770	9.400	9.470	78,858	-0.18(-1.87%)
Oct 29, 2025	9.800	9.853	9.280	9.650	87,930	-0.14(-1.43%)
Oct 28, 2025	9.260	9.890	9.190	9.790	200,807	+0.49(+5.27%)
Oct 27, 2025	9.520	9.520	8.880	9.300	286,475	+0.00(+0.00%)
Oct 24, 2025	9.500	9.630	9.190	9.300	212,230	-0.05(-0.53%)
Oct 23, 2025	8.000	9.627	8.000	9.350	410,352	+1.42(+17.91%)
Oct 22, 2025	7.750	8.300	7.500	7.930	1,035,586	-0.70(-8.11%)
Oct 21, 2025	8.800	9.020	8.560	8.630	61,324	-0.17(-1.93%)
Oct 20, 2025	8.280	8.820	8.010	8.800	117,100	+0.15(+1.73%)
Oct 17, 2025	8.590	8.660	8.200	8.650	82,323	+0.05(+0.58%)
Oct 16, 2025	8.950	9.250	8.450	8.600	80,588	-0.29(-3.26%)
Oct 15, 2025	9.250	9.250	8.795	8.890	60,202	-0.03(-0.34%)
Oct 14, 2025	8.850	9.090	8.750	8.920	66,990	-0.05(-0.56%)
Oct 13, 2025	8.610	9.040	8.390	8.970	42,788	+0.33(+3.82%)
Oct 10, 2025	9.140	9.250	8.540	8.640	39,226	-0.36(-4.00%)
Oct 09, 2025	8.860	9.200	8.840	9.000	51,334	+0.16(+1.81%)
Oct 08, 2025	8.880	8.880	8.780	8.840	76,651	+0.04(+0.45%)
Oct 07, 2025	9.080	9.250	8.570	8.800	53,561	-0.38(-4.14%)
Oct 06, 2025	8.610	9.230	8.440	9.180	62,564	+0.56(+6.50%)
Oct 03, 2025	8.650	8.885	8.300	8.620	118,870	+0.04(+0.47%)
Oct 02, 2025	8.440	8.580	8.290	8.580	12,207	+0.21(+2.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices