Free Trial
→ My public warning after 55 years of watching the markets (From Weiss Ratings) (Ad)tc pixel Free OWLT Stock Alerts

Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$4.31 +0.26 (+6.47%)
Closing price 11/2/2026 03:59 PM Eastern
Extended Trading
$4.32 +0.01 (+0.19%)
As of 11/2/2026 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Owlet Stock Price Performance

The Owlet (OWLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 50.15%, with a year-to-date return of -73.46%. In the past month, the stock has decreased 14.44%, reflecting recent market activity.

As of the latest close, Owlet traded at $4.31 with a market cap of $126.00 million and volume of 236,912 shares. Five years ago, the stock traded at a split-adjusted price of $52.78, representing a 91.83% decrease over that period. At the time, it had a market cap of $425.07 million and a volume of 212,193 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.79%
1 Month
Performance
-14.44%
3 Month
Performance
-20.30%
Year-To-Date
Performance
-73.46%
1 Year
Performance
-50.15%
5 Year
Performance
-91.83%

OWLT Stock Chart for Tuesday, November, 3, 2026

OWLT Chart by TradingView

Owlet Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/02/2026$4.06$4.31
+6.34%		$4.36$4.13236,912 shs$126.00 million
10/30/2026$4.20$4.06
-3.34%		$4.14$4.02101,889 shs$118.49 million
10/29/2026$4.18$4.20
+0.26%		$4.25$4.0954,342 shs$122.59 million
10/28/2026$4.19$4.18
-0.24%		$4.34$4.10148,581 shs$122.27 million
10/27/2026$4.06$4.19
+3.43%		$4.21$4.0550,665 shs$122.55 million
10/26/2026$4.12$4.06
-1.58%		$4.13$4.0345,245 shs$118.49 million
10/23/2026$4.14$4.12
-0.36%		$4.14$4.0397,682 shs$120.39 million
10/22/2026$4.22$4.14
-2.01%		$4.33$4.10113,210 shs$120.83 million
10/21/2026$4.29$4.22
-1.72%		$4.35$4.1978,369 shs$123.32 million
10/20/2026$4.13$4.29
+3.97%		$4.36$4.10127,237 shs$125.47 million
10/19/2026$4.13$4.13
+0.12%		$4.23$4.09200,347 shs$120.68 million
10/16/2026$4.44$4.13
-6.99%		$4.50$4.11186,393 shs$120.53 million
10/15/2026$4.42$4.44
+0.45%		$4.52$4.34138,073 shs$129.60 million
10/14/2026$4.62$4.42
-4.33%		$4.67$4.41190,649 shs$129.01 million
10/13/2026$4.63$4.62
-0.32%		$4.71$4.5483,578 shs$134.85 million
10/12/2026$4.72$4.63
-1.91%		$4.73$4.6286,218 shs$135.30 million
10/09/2026$4.69$4.72
+0.58%		$4.80$4.6560,026 shs$137.93 million
10/08/2026$4.74$4.69
-0.99%		$4.72$4.56151,679 shs$137.13 million
10/07/2026$4.88$4.74
-2.91%		$4.90$4.71124,609 shs$138.50 million
10/06/2026$5.07$4.88
-3.71%		$5.24$4.8440,068 shs$142.66 million
10/05/2026$5.04$5.07
+0.60%		$5.28$5.04163,660 shs$148.15 million
Related Companies

This page (NYSE:OWLT) was last updated on 11/2/2026 by MarketBeat.com Staff.
From Our Partners
I'm handing you this one free
Elon Musk doesn't own the chip powering every Tesla, every Starlink dish, and every AI satellite he builds, he...
Behind the Markets | Sponsoredtc pixel
If you keep cash in a U.S. bank account… read this NOW
Since 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...
Banyan Hill Publishing | Sponsoredtc pixel
Don't lose access to this
Ian Cooper is giving away his guide, The Simple Path To Success With Options, before it moves behind a paywall...
TradeWins | Sponsoredtc pixel
80 Days Until the Pentagon Restricts Chinese Rare Earths
China controls more than 90% of global rare earth alloy production, leverage it is using to restrict exports t...
The Tomorrow Investor | Sponsoredtc pixel
The investigation Porter spent tens of thousands to document
Porter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...
Porter & Company | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
The 401k Email 70 Million Investors Might Delete
An email announcing a new 401k investment option is headed to roughly 70 million inboxes. Most recipients will...
Brownstone Research | Sponsoredtc pixel
My public warning after 55 years of watching the markets
Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...
Weiss Ratings | Sponsoredtc pixel