Get the Stockscreener App
4.57
3.43%
-0.10
After Hours:
4.48
-0.09
-1.97%
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 November 18, 2024, is $4.57.
- 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 2,438% to $4.57 now.
- The 52-week high stock price for OWLT is $7.50, representing a 64.11% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for OWLT is $3.20, indicating a -29.98% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Owlet Inc (OWLT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.60 | $4.05 | $0.5499 | 101,561.0 | -2.14% |
| Nov 15, 2024 | $4.84 | $4.51 | $0.33 | 65,542.0 | -2.51% |
| Nov 14, 2024 | $5.65 | $4.60 | $1.05 | 136,483.0 | -10.47% |
| Nov 13, 2024 | $5.50 | $5.32 | $0.18 | 43,456.0 | -1.11% |
| Nov 12, 2024 | $5.49 | $5.25 | $0.24 | 30,693.0 | +2.27% |
| Nov 11, 2024 | $5.46 | $4.93 | $0.53 | 51,684.0 | +7.09% |
| Nov 08, 2024 | $5.18 | $4.88 | $0.30 | 9,996.0 | -3.70% |
| Nov 07, 2024 | $5.29 | $5.08 | $0.2099 | 7,607.0 | -1.16% |
| Nov 06, 2024 | $5.43 | $5.03 | $0.3999 | 100,781.0 | -3.89% |
| Nov 05, 2024 | $5.47 | $5.24 | $0.23 | 12,246.0 | +0.37% |
| Nov 04, 2024 | $5.48 | $5.14 | $0.34 | 9,567.0 | -1.47% |
| Nov 01, 2024 | $5.47 | $5.02 | $0.4468 | 20,440.0 | +5.00% |
| Oct 31, 2024 | $5.20 | $4.95 | $0.25 | 22,833.0 | +3.59% |
| Oct 30, 2024 | $5.15 | $4.97 | $0.18 | 38,018.0 | -1.18% |
| Oct 29, 2024 | $5.10 | $4.88 | $0.225 | 30,219.0 | +0.59% |
| Oct 28, 2024 | $5.11 | $4.83 | $0.28 | 13,940.0 | +1.20% |
| Oct 25, 2024 | $5.10 | $4.95 | $0.1499 | 6,732.0 | -2.35% |
| Oct 24, 2024 | $5.23 | $4.80 | $0.4275 | 8,116.0 | +0.99% |
| Oct 23, 2024 | $5.22 | $4.71 | $0.51 | 43,844.0 | +6.08% |
| Oct 22, 2024 | $5.15 | $4.72 | $0.43 | 23,849.0 | -7.74% |
| Oct 21, 2024 | $5.34 | $5.06 | $0.28 | 24,949.0 | -2.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.65 | $4.05 | $1.60 | 590,056.0 | -12.12% |
| 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% |
Owlet Inc Stock (OWLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.9589 | $0.5366 | $0.4223 | 2,975,603.0 | -32.65% |
| Nov, 2022 | $1.15 | $0.71 | $0.44 | 2,360,476.0 | -13.31% |
| Oct, 2022 | $1.25 | $0.9209 | $0.3291 | 1,976,867.0 | -10.51% |
| Sep, 2022 | $1.75 | $1.03 | $0.72 | 3,519,695.0 | -33.95% |
| Aug, 2022 | $2.69 | $1.52 | $1.17 | 4,473,266.0 | -23.94% |
| Jul, 2022 | $2.16 | $1.66 | $0.4999 | 2,955,290.0 | +25.29% |
| Jun, 2022 | $5.35 | $1.56 | $3.79 | 15,252,577.0 | -64.58% |
| May, 2022 | $4.85 | $2.90 | $1.95 | 5,778,942.0 | +28.69% |
| Apr, 2022 | $4.97 | $3.48 | $1.49 | 4,333,680.0 | -16.18% |
| Mar, 2022 | $4.58 | $2.00 | $2.58 | 6,870,872.0 | +69.20% |
| Feb, 2022 | $2.80 | $1.58 | $1.21 | 3,108,259.0 | +42.16% |
| Jan, 2022 | $2.83 | $1.66 | $1.17 | 4,331,664.0 | -30.71% |
0.27%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):