Owlet (OWLT) Stock Chart & Stock Price History $3.99 +0.11 (+2.73%) As of 05/2/2025 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Owlet Stock Price Performance 5 Day Performance-0.25%1 Month Performance+37.06%3 Month Performance-14.33%6 Month Performance-25.56%Year-To-Date Performance-10.00%1 Year Performance-4.64% Receive OWLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter. Email Address OWLT Stock Chart for Sunday, May, 4, 2025 OWLT Chart by TradingView Owlet Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$3.91$4.01+2.46%$4.05$3.8611,782 shs$66.35 million05/01/2025$4.20$3.91-6.93%$4.23$3.785,398 shs$64.76 million04/30/2025$4.02$4.20+4.61%$4.24$3.9315,840 shs$69.58 million04/29/2025$3.95$4.02+1.65%$4.09$3.9441,653 shs$66.51 million04/28/2025$3.80$3.95+3.95%$4.04$3.8025,985 shs$65.44 million04/25/2025$3.53$3.80+7.65%$3.81$3.4413,066 shs$62.95 million04/24/2025$3.49$3.53+1.15%$3.60$3.3228,238 shs$58.48 million04/23/2025$3.33$3.49+4.80%$3.54$3.2971,290 shs$57.82 million04/22/2025$3.21$3.33+3.74%$3.35$3.1413,504 shs$55.17 million04/21/2025$3.26$3.21-1.56%$3.28$3.203,340 shs$53.18 million Get the Latest News and Ratings for OWLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$3.26$3.26$3.29$3.0919,648 shs$54.02 million04/17/2025$3.28$3.26-0.58%$3.29$3.0919,648 shs$54.02 million04/16/2025$3.26$3.28+0.49%$3.43$3.1715,366 shs$54.34 million04/15/2025$3.40$3.26-4.00%$3.55$3.1214,786 shs$54.07 million04/14/2025$3.22$3.40+5.75%$3.57$3.158,510 shs$56.32 million04/11/2025$3.24$3.22-0.62%$3.30$3.1227,765 shs$53.26 million04/10/2025$3.45$3.24-6.10%$3.60$3.2088,578 shs$53.59 million04/09/2025$3.17$3.45+8.68%$3.81$3.1061,017 shs$57.07 million04/09/2025$3.17$3.45+8.68%$3.81$3.1061,017 shs$57.07 million04/08/2025$3.16$3.17+0.48%$3.42$3.1575,199 shs$52.51 million04/08/2025$3.16$3.17+0.48%$3.42$3.1575,199 shs$52.51 million04/07/2025$2.92$3.16+7.97%$3.37$2.7557,507 shs$52.27 million04/04/2025$3.73$2.92-21.56%$3.70$2.80159,730 shs$48.41 million04/03/2025$3.84$3.73-2.99%$3.80$3.7028,928 shs$61.71 million Related Companies Aehr Test Systems Stock Price Chart Quanterix Stock Price Chart Quantum-Si Stock Price Chart 908 Devices Stock Price Chart Frequency Electronics Stock Price Chart Seer Stock Price Chart Rapid Micro Biosystems Stock Price Chart Kewaunee Scientific Stock Price Chart Odysight.Ai Stock Price Chart Nautilus Biotechnology Stock Price Chart Receive OWLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:OWLT) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Owlet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Owlet With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy OWLT Stock Free OWLT Stock Alerts