Get the Stockscreener App
15.34
3.88%
-0.62
After Hours:
16.34
1.00
+6.52%
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 January 08, 2026, is $15.34.
- 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 8,420% to $15.34 now.
- The 52-week high stock price for OWLT is $16.94, representing a 10.43% increase from the current share price, occurred on December 31, 2025.
- The 52-week low stock price for OWLT is $2.75, indicating a -82.07% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $16.27 | $15.23 | $1.04 | 168,001.0 | -3.88% |
| Jan 07, 2026 | $15.99 | $15.10 | $0.89 | 260,191.0 | +2.37% |
| Jan 06, 2026 | $16.64 | $15.46 | $1.18 | 226,720.0 | -5.63% |
| Jan 05, 2026 | $16.71 | $15.20 | $1.51 | 237,309.0 | +2.16% |
| Jan 02, 2026 | $16.54 | $15.46 | $1.08 | 175,179.0 | -0.12% |
| Dec 31, 2025 | $16.94 | $15.99 | $0.945 | 222,554.0 | +1.00% |
| Dec 30, 2025 | $16.43 | $15.19 | $1.24 | 264,380.0 | +3.55% |
| Dec 29, 2025 | $15.67 | $15.11 | $0.56 | 142,097.0 | -0.32% |
| Dec 26, 2025 | $15.64 | $14.69 | $0.9549 | 206,218.0 | +1.70% |
| Dec 24, 2025 | $15.37 | $14.25 | $1.12 | 202,122.0 | +6.04% |
| Dec 23, 2025 | $15.21 | $14.27 | $0.94 | 269,034.0 | -3.42% |
| Dec 22, 2025 | $14.98 | $13.72 | $1.26 | 336,994.0 | +6.12% |
| Dec 19, 2025 | $14.63 | $13.02 | $1.61 | 1,384,907.0 | +6.20% |
| Dec 18, 2025 | $13.63 | $12.63 | $1.00 | 170,705.0 | +5.50% |
| Dec 17, 2025 | $13.20 | $12.47 | $0.73 | 187,838.0 | -1.42% |
| Dec 16, 2025 | $13.42 | $11.92 | $1.50 | 497,183.0 | -1.47% |
| Dec 15, 2025 | $14.85 | $12.75 | $2.10 | 483,355.0 | -12.42% |
| Dec 12, 2025 | $14.92 | $14.30 | $0.62 | 198,680.0 | +3.51% |
| Dec 11, 2025 | $14.64 | $13.96 | $0.68 | 460,356.0 | -0.97% |
| Dec 10, 2025 | $16.82 | $14.35 | $2.47 | 543,687.0 | -11.12% |
| Dec 09, 2025 | $16.18 | $14.73 | $1.45 | 569,425.0 | +10.90% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $16.71 | $15.10 | $1.61 | 1,235,401.0 | -5.25% |
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% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):