Free Trial

Owlet (OWLT) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free OWLT Stock Alerts
$4.00
-0.17 (-4.08%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Owlet Stock Price Performance

5 Day
Performance
-6.54%
1 Month
Performance
+10.53%
3 Month
Performance
-13.79%
6 Month
Performance
-32.77%
Year-To-Date
Performance
-24.24%
1 Year
Performance
-11.27%
Receive OWLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

OWLT Stock Chart for Tuesday, May, 14, 2024

OWLT Chart by TradingView

Owlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$4.17$4.00
-4.08%		$4.29$3.9716,234 shs$35.84 million
05/10/2024$4.28$4.25
-0.70%		$4.50$4.2020,435 shs$38.08 million
05/09/2024$4.27$4.28
+0.23%		$4.40$4.2210,677 shs$38.35 million
05/08/2024$4.10$4.27
+4.15%		$4.48$4.118,792 shs$38.26 million
05/07/2024$4.45$4.10
-7.87%		$4.36$4.069,844 shs$36.74 million
05/06/2024$4.20$4.45
+5.95%		$4.50$4.1215,325 shs$39.89 million
05/03/2024$4.25$4.20
-1.18%		$4.23$4.136,551 shs$37.63 million
05/02/2024$4.38$4.25
-2.97%		$4.48$4.145,998 shs$38.08 million
05/01/2024$4.40$4.38
-0.45%		$4.40$4.283,802 shs$39.26 million
04/30/2024$4.29$4.40
+2.56%		$4.45$4.304,210 shs$39.42 million
04/29/2024$4.16$4.29
+3.13%		$4.47$4.1420,239 shs$38.44 million
04/26/2024$3.98$4.14
+4.02%		$4.18$4.018,349 shs$37.09 million
04/25/2024$3.98$3.98$4.00$3.895,195 shs$35.66 million
04/24/2024$4.02$3.98
-1.00%		$4.20$3.629,117 shs$35.66 million
04/23/2024$4.11$4.02
-2.19%		$4.20$4.0010,575 shs$36.02 million
04/22/2024$3.86$4.11
+6.48%		$4.20$3.8211,630 shs$36.84 million
04/19/2024$3.91$3.86
-1.28%		$3.99$3.698,053 shs$34.59 million
04/18/2024$3.41$3.91
+14.66%		$3.91$3.3410,329 shs$35.03 million
04/17/2024$3.35$3.41
+1.79%		$3.54$3.2013,353 shs$30.57 million
04/16/2024$3.43$3.35
-2.33%		$3.65$3.2939,032 shs$30.02 million
04/15/2024$3.62$3.43
-5.22%		$3.71$3.4020,644 shs$30.73 million
04/12/2024$3.73$3.62
-2.98%		$3.93$3.6020,048 shs$32.43 million
04/11/2024$3.80$3.73
-1.84%		$3.85$3.6323,582 shs$33.42 million
04/10/2024$3.88$3.80
-2.06%		$4.03$3.6620,193 shs$34.05 million
04/09/2024$3.94$3.88
-1.40%		$4.08$3.8013,862 shs$34.77 million
04/08/2024$4.15$3.94
-5.18%		$4.29$3.9010,162 shs$35.27 million
04/05/2024$3.85$4.15
+7.79%		$4.25$3.9717,683 shs$37.18 million
04/04/2024$4.20$3.85
-8.33%		$4.27$3.7723,748 shs$34.50 million
04/03/2024$4.29$4.20
-2.10%		$4.33$4.138,681 shs$37.65 million
04/02/2024$4.22$4.29
+1.66%		$4.31$4.0814,409 shs$38.44 million
04/01/2024$4.31$4.22
-2.09%		$4.44$4.2024,146 shs$37.81 million
03/29/2024$4.40$4.31
-2.05%		$4.44$4.2811,285 shs$38.62 million
03/28/2024$4.28$4.40
+2.80%		$4.44$4.2811,120 shs$39.44 million
03/27/2024$4.54$4.28
-5.64%		$4.59$4.2022,673 shs$38.35 million
03/26/2024$4.47$4.54
+1.47%		$4.65$4.4115,687 shs$40.64 million
03/25/2024$4.36$4.47
+2.52%		$4.68$4.368,563 shs$40.05 million
03/22/2024$4.54$4.36
-3.96%		$4.69$4.265,792 shs$39.07 million
03/21/2024$4.38$4.54
+3.65%		$4.70$4.4128,509 shs$40.68 million
03/20/2024$4.17$4.38
+5.04%		$4.38$4.159,733 shs$39.25 million
03/19/2024$4.40$4.17
-5.23%		$4.46$4.0637,388 shs$37.36 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/18/2024$4.45$4.40
-1.12%		$4.60$4.3546,709 shs$39.44 million
03/15/2024$4.33$4.45
+2.77%		$4.81$4.3444,591 shs$39.87 million
03/14/2024$4.86$4.33
-10.91%		$4.93$4.3365,928 shs$38.81 million
03/13/2024$4.93$4.86
-1.42%		$5.18$4.8350,264 shs$43.55 million
03/12/2024$5.10$4.93
-3.33%		$5.14$4.8526,182 shs$42.25 million
03/11/2024$5.15$5.10
-0.97%		$5.28$5.0115,011 shs$43.71 million
03/08/2024$5.72$5.15
-9.97%		$5.96$5.1024,813 shs$44.14 million
03/07/2024$5.65$5.72
+1.24%		$5.95$5.3826,012 shs$49.02 million
03/06/2024$5.30$5.65
+6.60%		$5.78$5.2023,672 shs$48.42 million
03/05/2024$5.58$5.30
-5.02%		$5.61$5.1418,177 shs$45.42 million
03/04/2024$5.70$5.58
-2.11%		$5.86$5.2527,673 shs$47.82 million
03/01/2024$5.68$5.70
+0.35%		$5.79$5.4920,964 shs$48.85 million
02/29/2024$5.42$5.68
+4.74%		$5.85$5.4532,601 shs$48.67 million
02/28/2024$5.84$5.42
-7.14%		$5.88$5.3222,602 shs$46.48 million
02/27/2024$5.83$5.84
+0.17%		$5.97$5.6921,370 shs$50.05 million
02/26/2024$6.17$5.83
-5.51%		$6.25$5.6164,683 shs$49.96 million
02/23/2024$4.98$6.17
+23.90%		$6.19$5.05155,960 shs$52.88 million
02/22/2024$4.54$4.98
+9.69%		$5.07$4.5765,939 shs$42.68 million
02/21/2024$4.50$4.54
+0.89%		$4.58$4.388,214 shs$38.91 million
02/20/2024$4.46$4.50
+0.90%		$4.50$4.2830,661 shs$38.57 million
02/19/2024$4.46$4.46$4.66$4.3121,000 shs$38.22 million
02/16/2024$4.49$4.40
-2.00%		$4.66$4.3120,898 shs$37.71 million
02/15/2024$4.64$4.49
-3.23%		$4.73$4.4521,571 shs$38.48 million
02/14/2024$4.65$4.64
-0.22%		$4.75$4.5517,495 shs$39.76 million
02/13/2024$4.43$4.65
+4.97%		$4.85$4.4724,537 shs$39.85 million

Related Companies:
This page (NYSE:OWLT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity