7.53
price up icon0.40%   0.03
 
loading

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 August 22, 2025, is $7.53.
  • Owlet Inc all-time high stock price is $10.57, occurred on August 13, 2021.
  • The lowest Owlet Inc stock price recorded was $0.1801 on June 08, 2023. Since then, Owlet Inc's stock price has risen over 4,082% to $7.53 now.
  • The 52-week high stock price for OWLT is $10.30, representing a 36.79% increase from the current share price, occurred on August 08, 2025.
  • The 52-week low stock price for OWLT is $2.75, indicating a -63.48% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Owlet Inc (OWLT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.93 $7.25 $0.685 71,325.0 +0.40%
Aug 21, 2025 $7.64 $7.13 $0.5087 47,949.0 +4.90%
Aug 20, 2025 $7.55 $7.08 $0.47 49,677.0 -2.19%
Aug 19, 2025 $8.25 $7.26 $0.9889 159,950.0 -9.86%
Aug 18, 2025 $8.40 $7.76 $0.64 73,040.0 +4.51%
Aug 15, 2025 $8.03 $7.44 $0.5852 63,356.0 +0.65%
Aug 14, 2025 $8.02 $7.34 $0.676 67,779.0 +0.52%
Aug 13, 2025 $8.73 $7.65 $1.08 116,269.0 -5.77%
Aug 12, 2025 $9.05 $7.91 $1.14 110,068.0 -9.05%
Aug 11, 2025 $10.20 $8.52 $1.68 173,134.0 -3.76%
Aug 08, 2025 $10.30 $8.39 $1.91 314,861.0 +19.08%
Aug 07, 2025 $8.30 $7.08 $1.22 106,350.0 +10.00%
Aug 06, 2025 $7.12 $6.20 $0.9152 95,991.0 +6.77%
Aug 05, 2025 $7.57 $6.64 $0.93 134,272.0 -10.14%
Aug 04, 2025 $7.94 $7.30 $0.644 68,129.0 +0.14%
Aug 01, 2025 $7.45 $7.08 $0.37 36,560.0 +1.23%
Jul 31, 2025 $8.14 $7.21 $0.93 99,590.0 -5.44%
Jul 30, 2025 $8.61 $7.72 $0.8872 112,831.0 -8.64%
Jul 29, 2025 $9.28 $8.25 $1.03 89,996.0 -0.24%
Jul 28, 2025 $8.50 $8.22 $0.28 38,243.0 +3.67%
Jul 25, 2025 $8.43 $8.02 $0.4099 9,987.0 -1.92%
Jul 24, 2025 $8.73 $8.33 $0.397 56,604.0 -2.69%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.30 $6.20 $4.10 1,760,035.0 +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%

Owlet Inc Stock (OWLT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.16 $4.80 $1.36 409,261.0 +4.97%
Nov, 2023 $7.00 $4.00 $3.00 1,244,430.0 +24.20%
Oct, 2023 $4.72 $3.62 $1.10 258,766.0 -9.60%
Sep, 2023 $4.48 $3.10 $1.38 181,989.0 +45.93%
Aug, 2023 $4.93 $3.05 $1.88 621,443.0 -36.31%
Jul, 2023 $5.05 $0.29 $4.76 3,141,259.0 +1,317%
Jun, 2023 $0.42 $0.1801 $0.24 60,218,323.0 +54.24%
May, 2023 $0.3746 $0.201 $0.1736 11,293,141.0 -29.62%
Apr, 2023 $0.4096 $0.295 $0.1146 10,276,729.0 -3.42%
Mar, 2023 $0.5091 $0.302 $0.2071 20,179,889.0 -11.73%
Feb, 2023 $0.47 $0.30 $0.17 35,913,554.0 -10.06%
Jan, 2023 $0.692 $0.3694 $0.3226 5,301,957.0 -26.92%
$330.77
price up icon 0.89%
medical_devices STE
$251.87
price up icon 1.77%
medical_devices PHG
$28.34
price up icon 3.28%
$82.26
price up icon 2.03%
$75.22
price up icon 2.83%
medical_devices EW
$81.83
price up icon 0.83%
Cap:     |  Volume (24h):