Get the Stockscreener App
5.04
0.59%
-0.03
After Hours:
5.04
Owlet Inc Stock (OWLT) Price History
The historical daily chart and data for Owlet Inc stock (OWLT), show that the latest closing stock price as of September 25, 2026, is $5.04.
- Owlet Inc all-time high stock price is $16.94, occurred on December 31, 2025.
- The lowest Owlet Inc stock price recorded was $0.1801 on June 08, 2023. Since then, Owlet Inc's stock price has risen over 2,699% to $5.04 now.
- The 52-week high stock price for OWLT is $16.94, representing a 236.11% increase from the current share price, occurred on December 31, 2025.
- The 52-week low stock price for OWLT is $4.19, indicating a -16.87% decrease from the current share price, occurred on April 07, 2026.
- The closing price of Owlet Inc (OWLT) stock in the beginning of 2025 was $2.78. The stock closed the year at $0.5591, a loss of over -79.89% for the year.
The table below shows more information about OWLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $5.19 | $4.99 | $0.20 | 132,112.0 | -0.59% |
| Sep 24, 2026 | $5.35 | $5.03 | $0.3242 | 82,516.0 | -2.69% |
| Sep 23, 2026 | $5.56 | $5.19 | $0.37 | 166,331.0 | -5.79% |
| Sep 22, 2026 | $5.57 | $5.04 | $0.53 | 373,994.0 | +11.04% |
| Sep 21, 2026 | $5.07 | $4.75 | $0.31 | 193,777.0 | +5.06% |
| Sep 18, 2026 | $4.78 | $4.48 | $0.30 | 546,093.0 | +4.41% |
| Sep 17, 2026 | $4.62 | $4.50 | $0.125 | 149,745.0 | +0.00% |
| Sep 16, 2026 | $4.71 | $4.53 | $0.175 | 86,875.0 | -2.16% |
| Sep 15, 2026 | $4.73 | $4.61 | $0.12 | 130,781.0 | -1.69% |
| Sep 14, 2026 | $4.75 | $4.61 | $0.14 | 112,739.0 | +0.64% |
| Sep 11, 2026 | $4.87 | $4.60 | $0.27 | 550,353.0 | +0.00% |
| Sep 10, 2026 | $4.88 | $4.66 | $0.2216 | 381,254.0 | -3.50% |
| Sep 09, 2026 | $5.00 | $4.82 | $0.185 | 124,896.0 | -2.41% |
| Sep 08, 2026 | $5.10 | $4.90 | $0.20 | 212,790.0 | +0.00% |
| Sep 04, 2026 | $5.07 | $4.95 | $0.12 | 113,704.0 | -0.99% |
| Sep 03, 2026 | $5.17 | $4.91 | $0.26 | 88,428.0 | -0.59% |
| Sep 02, 2026 | $5.26 | $4.82 | $0.44 | 151,353.0 | +3.69% |
| Sep 01, 2026 | $5.06 | $4.82 | $0.24 | 352,433.0 | -2.01% |
| Aug 31, 2026 | $5.12 | $4.90 | $0.225 | 210,111.0 | -0.20% |
Owlet Inc Stock (OWLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Owlet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Owlet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Owlet Inc Stock (OWLT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.57 | $4.48 | $1.09 | 4,082,286.0 | +1.20% |
| Aug, 2026 | $6.83 | $4.90 | $1.93 | 5,184,773.0 | -3.49% |
| Jul, 2026 | $6.67 | $5.02 | $1.65 | 3,068,220.0 | -10.10% |
| Jun, 2026 | $5.91 | $4.36 | $1.55 | 5,723,808.0 | +3.80% |
| May, 2026 | $6.35 | $4.72 | $1.63 | 4,242,545.0 | +11.94% |
| Apr, 2026 | $6.08 | $4.19 | $1.89 | 4,683,065.0 | -3.89% |
| Mar, 2026 | $12.56 | $4.43 | $8.13 | 11,450,479.0 | -55.50% |
| Feb, 2026 | $13.27 | $10.32 | $2.95 | 3,596,759.0 | -4.31% |
| Jan, 2026 | $16.71 | $11.87 | $4.84 | 5,562,634.0 | -25.45% |
Owlet Inc Stock (OWLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.82 | $11.92 | $4.90 | 7,412,976.0 | +21.81% |
| Nov, 2025 | $13.39 | $7.99 | $5.40 | 4,483,967.0 | +41.51% |
| Oct, 2025 | $9.89 | $7.50 | $2.39 | 3,340,253.0 | +9.80% |
| Sep, 2025 | $9.10 | $6.42 | $2.68 | 1,688,014.0 | +12.48% |
| Aug, 2025 | $10.30 | $6.20 | $4.10 | 1,967,791.0 | +3.15% |
| Jul, 2025 | $9.74 | $7.21 | $2.53 | 1,952,578.0 | -13.10% |
| Jun, 2025 | $8.50 | $5.37 | $3.13 | 2,254,419.0 | +55.27% |
| May, 2025 | $5.59 | $3.78 | $1.81 | 684,605.0 | +29.43% |
| Apr, 2025 | $4.24 | $2.75 | $1.49 | 799,946.0 | +13.59% |
| Mar, 2025 | $5.15 | $3.47 | $1.68 | 854,032.0 | -18.58% |
| Feb, 2025 | $5.32 | $4.35 | $0.9703 | 652,701.0 | +1.35% |
| Jan, 2025 | $4.93 | $4.11 | $0.82 | 605,399.0 | +0.22% |
Owlet Inc Stock (OWLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.39 | $4.31 | $1.08 | 1,030,551.0 | -7.00% |
| Nov, 2024 | $5.65 | $4.05 | $1.60 | 888,602.0 | -6.54% |
| Oct, 2024 | $5.43 | $4.06 | $1.37 | 729,110.0 | +15.81% |
| Sep, 2024 | $4.72 | $3.88 | $0.8445 | 961,967.0 | +0.00% |
| Aug, 2024 | $5.20 | $3.63 | $1.57 | 669,638.0 | +1.35% |
| Jul, 2024 | $4.77 | $3.90 | $0.87 | 462,544.0 | +7.52% |
| Jun, 2024 | $5.45 | $3.56 | $1.89 | 640,225.0 | +11.65% |
| May, 2024 | $4.50 | $3.56 | $0.935 | 273,737.0 | -16.14% |
| Apr, 2024 | $4.47 | $3.20 | $1.27 | 337,713.0 | +2.09% |
| Mar, 2024 | $5.96 | $4.06 | $1.90 | 529,789.0 | -24.12% |
| Feb, 2024 | $6.25 | $4.25 | $2.00 | 710,416.0 | +16.16% |
| Jan, 2024 | $7.50 | $4.50 | $3.00 | 639,731.0 | -7.39% |
1.51%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):