Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$5.00 +0.35 (+7.40%)
Closing price 06/18/2026 03:59 PM Eastern
Extended Trading
$5.01 +0.01 (+0.20%)
As of 06/18/2026 07:16 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.

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 29.04%, with a year-to-date return of -69.20%. In the past month, the stock has decreased 8.58%, reflecting recent market activity.

As of the latest close, Owlet traded at $5.01 with a market cap of $145.15 million and volume of 635,473 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.

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
+7.43%
1 Month
Performance
-8.58%
3 Month
Performance
-5.92%
Year-To-Date
Performance
-69.20%
1 Year
Performance
-29.04%

OWLT Stock Chart for Friday, June, 19, 2026

Owlet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/18/2026$4.71$5.01
+6.33%
$5.12$4.41635,473 shs$145.15 million
06/17/2026$4.44$4.71
+5.92%
$4.89$4.50276,406 shs$136.51 million
06/16/2026$4.66$4.44
-4.64%
$4.75$4.36423,749 shs$128.88 million
06/15/2026$4.66$4.66
+0.02%
$4.86$4.64238,784 shs$135.14 million
06/12/2026$4.60$4.66
+1.39%
$4.71$4.56109,803 shs$135.11 million
06/11/2026$4.58$4.60
+0.26%
$4.74$4.48107,343 shs$133.26 million
06/10/2026$4.70$4.58
-2.43%
$4.76$4.55233,281 shs$132.91 million
06/09/2026$4.78$4.70
-1.78%
$4.94$4.45175,057 shs$136.21 million
06/08/2026$4.67$4.78
+2.40%
$4.80$4.6594,142 shs$138.68 million
06/05/2026$5.11$4.67
-8.59%
$5.06$4.61397,668 shs$135.44 million
06/04/2026$4.95$5.11
+3.27%
$5.24$4.91386,501 shs$148.16 million
06/03/2026$5.22$4.95
-5.18%
$5.23$4.87277,951 shs$143.46 million
06/02/2026$5.46$5.22
-4.45%
$5.43$4.95411,341 shs$159.22 million
06/01/2026$5.49$5.46
-0.53%
$5.60$5.20291,592 shs$158.34 million
05/29/2026$6.04$5.49
-9.06%
$5.98$5.42360,065 shs$159.18 million
05/28/2026$5.70$6.04
+5.89%
$6.07$5.44395,324 shs$175.04 million
05/27/2026$5.69$5.70
+0.18%
$5.80$5.60250,314 shs$165.31 million
05/26/2026$5.77$5.69
-1.39%
$5.93$5.63191,038 shs$165.01 million
05/25/2026$5.77$5.77$5.80$5.64150,333 shs$167.33 million
05/22/2026$5.71$5.77
+1.12%
$5.80$5.64150,333 shs$167.33 million
05/21/2026$5.97$5.71
-4.42%
$5.91$5.64189,982 shs$165.48 million
05/20/2026$5.48$5.97
+9.04%
$5.99$5.51219,694 shs$173.13 million
05/19/2026$5.44$5.48
+0.64%
$5.58$5.2595,527 shs$158.78 million
05/18/2026$5.54$5.44
-1.81%
$5.67$5.36177,021 shs$157.77 million

This page (NYSE:OWLT) was last updated on 6/19/2026 by MarketBeat.com Staff.
From Our Partners