Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Owlet Inc.
OWLT
NYSE
16.1500
As of: 2025-12-09
+1.56 (+10.69%)
vs. previous close
Market
NYSE
Latest Volume
537,691
Symbol
OWLT
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 82.9 · Overbought (RSI2 99.7, RSI7 91.4)
Strong trend (ADX 43.5)
Low volatility (~2.9%)
Normal trading value (~0.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
82.9 / 99.7 / 91.4
RSI 82.9 · Overbought (RSI2 99.7, RSI7 91.4)
StochRSI (K/D)
100.0 / 96.9
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.34 / 1.11 / 0.23
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
13 / 11 / 9
Short / mid / long-term trend structure
ADX14 / ADX7
43.5 / 64.6
Strong trend (ADX 43.5)
BBW
2.93%
Low volatility (~2.9%)
ATR14_n
5.61%
Average daily range (as % of price)
CCI20
105.9
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
63.2%
Up days
36.8%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 16.1500 | 82.88 | 99.70 | 91.36 | 100.0 | 96.9 | 1.3351 | 1.1095 | 0.2257 | 12.72 | 10.55 | 9.10 | 43.5 | 64.6 | 0.4737 | 0.0561 | 105.9 | 3,025.5% | 4,418.2% | 5,215,851 | 1,186,191 |
| 2025-12-08 | 14.5900 | 77.53 | 98.74 | 85.41 | 99.5 | 90.3 | 1.1779 | 1.0531 | 0.1248 | 12.35 | 10.36 | 8.98 | 41.4 | 61.1 | 0.4551 | 0.0586 | 82.2 | 7,513.8% | 8,291.1% | 4,678,160 | 913,400 |
| 2025-12-05 | 13.9700 | 74.60 | 96.38 | 80.94 | 91.3 | 81.1 | 1.1189 | 1.0218 | 0.0971 | 12.12 | 10.22 | 8.88 | 39.7 | 58.3 | 0.4900 | 0.0602 | 71.1 | -1,102.3% | -900.4% | 4,265,360 | 723,000 |
| 2025-12-04 | 13.6600 | 72.97 | 93.20 | 78.06 | 80.0 | 76.3 | 1.0905 | 0.9976 | 0.0929 | 11.92 | 10.09 | 8.80 | 38.5 | 57.1 | 0.5269 | 0.0619 | 75.4 | 1,911.0% | 2,401.2% | 4,029,660 | 300,400 |
| 2025-12-03 | 13.1200 | 69.82 | 71.35 | 71.66 | 71.9 | 79.1 | 1.0699 | 0.9744 | 0.0955 | 11.74 | 9.97 | 8.72 | 37.4 | 56.2 | 0.5796 | 0.0644 | 72.6 | 1,899.4% | 2,083.6% | 3,764,760 | -138,800 |
| 2025-12-02 | 12.9200 | 68.57 | 29.19 | 68.77 | 77.0 | 87.0 | 1.0830 | 0.9505 | 0.1325 | 11.60 | 9.87 | 8.64 | 36.6 | 57.3 | 0.6245 | 0.0677 | 83.5 | 722.9% | 656.9% | 3,542,360 | -442,200 |
| 2025-12-01 | 13.0000 | 69.65 | 41.37 | 71.26 | 88.3 | 93.8 | 1.1044 | 0.9174 | 0.1870 | 11.46 | 9.76 | 8.57 | 35.8 | 58.5 | 0.6483 | 0.0692 | 90.5 | 11,518.5% | 11,256.9% | 3,729,260 | -76,200 |
| 2025-11-28 | 13.1600 | 71.74 | 70.96 | 75.98 | 95.8 | 94.6 | 1.1074 | 0.8706 | 0.2368 | 11.29 | 9.65 | 8.49 | 35.0 | 60.3 | 0.6477 | 0.0682 | 113.2 | -5,477.4% | -5,514.9% | 3,903,560 | 331,400 |
| 2025-11-26 | 13.2700 | 73.14 | 94.10 | 79.07 | 97.3 | 91.3 | 1.0790 | 0.8114 | 0.2676 | 11.10 | 9.53 | 8.42 | 33.2 | 58.2 | 0.6323 | 0.0692 | 131.9 | -2,323.2% | -2,139.6% | 3,984,560 | 709,100 |
| 2025-11-25 | 12.9600 | 71.69 | 89.09 | 76.79 | 90.6 | 87.9 | 1.0157 | 0.7445 | 0.2712 | 10.87 | 9.41 | 8.33 | 31.4 | 55.7 | 0.6011 | 0.0723 | 137.3 | -2,136.8% | -2,057.2% | 3,805,460 | 307,200 |
| 2025-11-24 | 12.8300 | 71.09 | 86.72 | 75.85 | 85.8 | 89.1 | 0.9518 | 0.6767 | 0.2751 | 10.65 | 9.29 | 8.26 | 29.4 | 52.7 | 0.5666 | 0.0715 | 140.0 | 3,316.9% | 4,357.6% | 3,572,160 | -327,200 |
| 2025-11-21 | 11.9000 | 66.28 | 40.70 | 67.82 | 87.3 | 92.8 | 0.8696 | 0.6079 | 0.2617 | 10.42 | 9.17 | 8.18 | 27.5 | 50.1 | 0.5300 | 0.0765 | 119.9 | -4,445.3% | -4,473.1% | 3,275,460 | -384,800 |
| 2025-11-20 | 11.9600 | 66.94 | 45.82 | 69.09 | 94.0 | 93.0 | 0.8467 | 0.5425 | 0.3042 | 10.26 | 9.07 | 8.12 | 26.0 | 48.6 | 0.5124 | 0.0781 | 164.5 | 6,775.4% | 6,115.2% | 3,498,260 | 227,800 |
| 2025-11-19 | 12.4500 | 72.48 | 94.28 | 79.51 | 97.1 | 87.0 | 0.7991 | 0.4665 | 0.3326 | 10.08 | 8.98 | 8.05 | 23.9 | 44.3 | 0.4847 | 0.0727 | 198.3 | -3,866.1% | -3,851.3% | 3,899,360 | 959,500 |
| 2025-11-18 | 12.4200 | 72.35 | 94.09 | 79.35 | 87.9 | 80.9 | 0.6768 | 0.3833 | 0.2935 | 9.83 | 8.86 | 7.98 | 22.0 | 40.3 | 0.4539 | 0.0742 | 203.2 | 1,790.7% | 2,913.6% | 3,660,260 | 1,303,800 |
2025-12-09
Close 16.1500
RSI14 / RSI2 / RSI7
82.9 / 99.7 / 91.4
StochRSI K / D
100.0 / 96.9
MACD / Sig / Hist
1.335 / 1.110 / 0.226
EMA20 / 60 / 120
13 / 11 / 9
ADX14 / ADX7
43.5 / 64.6
BBW
0.4737
ATR14_n
0.0561
CCI20
105.9
VolChg1d
3,025.5%
ValChg1d
4,418.2%
OBV
5,215,851
OBV_Chg3d
1,186,191
2025-12-08
Close 14.5900
RSI14 / RSI2 / RSI7
77.5 / 98.7 / 85.4
StochRSI K / D
99.5 / 90.3
MACD / Sig / Hist
1.178 / 1.053 / 0.125
EMA20 / 60 / 120
12 / 10 / 9
ADX14 / ADX7
41.4 / 61.1
BBW
0.4551
ATR14_n
0.0586
CCI20
82.2
VolChg1d
7,513.8%
ValChg1d
8,291.1%
OBV
4,678,160
OBV_Chg3d
913,400
2025-12-05
Close 13.9700
RSI14 / RSI2 / RSI7
74.6 / 96.4 / 80.9
StochRSI K / D
91.3 / 81.1
MACD / Sig / Hist
1.119 / 1.022 / 0.097
EMA20 / 60 / 120
12 / 10 / 9
ADX14 / ADX7
39.7 / 58.3
BBW
0.4900
ATR14_n
0.0602
CCI20
71.1
VolChg1d
-1,102.3%
ValChg1d
-900.4%
OBV
4,265,360
OBV_Chg3d
723,000
2025-12-04
Close 13.6600
RSI14 / RSI2 / RSI7
73.0 / 93.2 / 78.1
StochRSI K / D
80.0 / 76.3
MACD / Sig / Hist
1.091 / 0.998 / 0.093
EMA20 / 60 / 120
12 / 10 / 9
ADX14 / ADX7
38.5 / 57.1
BBW
0.5269
ATR14_n
0.0619
CCI20
75.4
VolChg1d
1,911.0%
ValChg1d
2,401.2%
OBV
4,029,660
OBV_Chg3d
300,400
2025-12-03
Close 13.1200
RSI14 / RSI2 / RSI7
69.8 / 71.4 / 71.7
StochRSI K / D
71.9 / 79.1
MACD / Sig / Hist
1.070 / 0.974 / 0.096
EMA20 / 60 / 120
12 / 10 / 9
ADX14 / ADX7
37.4 / 56.2
BBW
0.5796
ATR14_n
0.0644
CCI20
72.6
VolChg1d
1,899.4%
ValChg1d
2,083.6%
OBV
3,764,760
OBV_Chg3d
-138,800
2025-12-02
Close 12.9200
RSI14 / RSI2 / RSI7
68.6 / 29.2 / 68.8
StochRSI K / D
77.0 / 87.0
MACD / Sig / Hist
1.083 / 0.951 / 0.133
EMA20 / 60 / 120
12 / 10 / 9
ADX14 / ADX7
36.6 / 57.3
BBW
0.6245
ATR14_n
0.0677
CCI20
83.5
VolChg1d
722.9%
ValChg1d
656.9%
OBV
3,542,360
OBV_Chg3d
-442,200
2025-12-01
Close 13.0000
RSI14 / RSI2 / RSI7
69.7 / 41.4 / 71.3
StochRSI K / D
88.3 / 93.8
MACD / Sig / Hist
1.104 / 0.917 / 0.187
EMA20 / 60 / 120
11 / 10 / 9
ADX14 / ADX7
35.8 / 58.5
BBW
0.6483
ATR14_n
0.0692
CCI20
90.5
VolChg1d
11,518.5%
ValChg1d
11,256.9%
OBV
3,729,260
OBV_Chg3d
-76,200
2025-11-28
Close 13.1600
RSI14 / RSI2 / RSI7
71.7 / 71.0 / 76.0
StochRSI K / D
95.8 / 94.6
MACD / Sig / Hist
1.107 / 0.871 / 0.237
EMA20 / 60 / 120
11 / 10 / 8
ADX14 / ADX7
35.0 / 60.3
BBW
0.6477
ATR14_n
0.0682
CCI20
113.2
VolChg1d
-5,477.4%
ValChg1d
-5,514.9%
OBV
3,903,560
OBV_Chg3d
331,400
2025-11-26
Close 13.2700
RSI14 / RSI2 / RSI7
73.1 / 94.1 / 79.1
StochRSI K / D
97.3 / 91.3
MACD / Sig / Hist
1.079 / 0.811 / 0.268
EMA20 / 60 / 120
11 / 10 / 8
ADX14 / ADX7
33.2 / 58.2
BBW
0.6323
ATR14_n
0.0692
CCI20
131.9
VolChg1d
-2,323.2%
ValChg1d
-2,139.6%
OBV
3,984,560
OBV_Chg3d
709,100
2025-11-25
Close 12.9600
RSI14 / RSI2 / RSI7
71.7 / 89.1 / 76.8
StochRSI K / D
90.6 / 87.9
MACD / Sig / Hist
1.016 / 0.745 / 0.271
EMA20 / 60 / 120
11 / 9 / 8
ADX14 / ADX7
31.4 / 55.7
BBW
0.6011
ATR14_n
0.0723
CCI20
137.3
VolChg1d
-2,136.8%
ValChg1d
-2,057.2%
OBV
3,805,460
OBV_Chg3d
307,200
2025-11-24
Close 12.8300
RSI14 / RSI2 / RSI7
71.1 / 86.7 / 75.9
StochRSI K / D
85.8 / 89.1
MACD / Sig / Hist
0.952 / 0.677 / 0.275
EMA20 / 60 / 120
11 / 9 / 8
ADX14 / ADX7
29.4 / 52.7
BBW
0.5666
ATR14_n
0.0715
CCI20
140.0
VolChg1d
3,316.9%
ValChg1d
4,357.6%
OBV
3,572,160
OBV_Chg3d
-327,200
2025-11-21
Close 11.9000
RSI14 / RSI2 / RSI7
66.3 / 40.7 / 67.8
StochRSI K / D
87.3 / 92.8
MACD / Sig / Hist
0.870 / 0.608 / 0.262
EMA20 / 60 / 120
10 / 9 / 8
ADX14 / ADX7
27.5 / 50.1
BBW
0.5300
ATR14_n
0.0765
CCI20
119.9
VolChg1d
-4,445.3%
ValChg1d
-4,473.1%
OBV
3,275,460
OBV_Chg3d
-384,800
2025-11-20
Close 11.9600
RSI14 / RSI2 / RSI7
66.9 / 45.8 / 69.1
StochRSI K / D
94.0 / 93.0
MACD / Sig / Hist
0.847 / 0.543 / 0.304
EMA20 / 60 / 120
10 / 9 / 8
ADX14 / ADX7
26.0 / 48.6
BBW
0.5124
ATR14_n
0.0781
CCI20
164.5
VolChg1d
6,775.4%
ValChg1d
6,115.2%
OBV
3,498,260
OBV_Chg3d
227,800
2025-11-19
Close 12.4500
RSI14 / RSI2 / RSI7
72.5 / 94.3 / 79.5
StochRSI K / D
97.1 / 87.0
MACD / Sig / Hist
0.799 / 0.467 / 0.333
EMA20 / 60 / 120
10 / 9 / 8
ADX14 / ADX7
23.9 / 44.3
BBW
0.4847
ATR14_n
0.0727
CCI20
198.3
VolChg1d
-3,866.1%
ValChg1d
-3,851.3%
OBV
3,899,360
OBV_Chg3d
959,500
2025-11-18
Close 12.4200
RSI14 / RSI2 / RSI7
72.4 / 94.1 / 79.4
StochRSI K / D
87.9 / 80.9
MACD / Sig / Hist
0.677 / 0.383 / 0.294
EMA20 / 60 / 120
10 / 9 / 8
ADX14 / ADX7
22.0 / 40.3
BBW
0.4539
ATR14_n
0.0742
CCI20
203.2
VolChg1d
1,790.7%
ValChg1d
2,913.6%
OBV
3,660,260
OBV_Chg3d
1,303,800
