Go Pro

Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$5.14 +0.07 (+1.38%)
As of 12:53 PM Eastern
This is a fair market value 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 38.48%, with a year-to-date return of -68.37%. In the past month, the stock has decreased 1.12%, reflecting recent market activity.

As of the latest close, Owlet traded at $5.08 with a market cap of $148.30 million and volume of 82,516 shares. Five years ago, the stock traded at a split-adjusted price of $77.42, representing a 93.36% decrease over that period. At the time, it had a market cap of $623.51 million and a volume of 60,524 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
+9.08%
1 Month
Performance
-1.12%
3 Month
Performance
-3.93%
Year-To-Date
Performance
-68.37%
1 Year
Performance
-38.48%
5 Year
Performance
-93.36%

OWLT Stock Chart for Friday, September, 25, 2026

Owlet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2026$5.21$5.08
-2.50%
$5.35$5.0382,516 shs$148.30 million
09/23/2026$5.55$5.21
-6.13%
$5.56$5.19166,331 shs$152.09 million
09/22/2026$4.99$5.55
+11.12%
$5.57$5.04373,995 shs$162.03 million
09/21/2026$4.71$4.99
+5.90%
$5.07$4.76193,878 shs$145.82 million
09/18/2026$4.53$4.71
+4.13%
$4.78$4.48546,114 shs$137.69 million
09/17/2026$4.55$4.53
-0.57%
$4.62$4.50149,746 shs$132.22 million
09/16/2026$4.67$4.55
-2.63%
$4.71$4.5386,875 shs$132.98 million
09/15/2026$4.71$4.67
-0.76%
$4.73$4.61130,781 shs$136.58 million
09/14/2026$4.69$4.71
+0.53%
$4.75$4.61112,740 shs$137.63 million
09/11/2026$4.70$4.69
-0.34%
$4.87$4.60550,353 shs$136.90 million
09/10/2026$4.88$4.70
-3.61%
$4.88$4.66381,307 shs$137.36 million
09/09/2026$4.97$4.88
-1.87%
$5.00$4.82124,896 shs$142.52 million
09/08/2026$5.00$4.97
-0.60%
$5.10$4.90212,791 shs$145.22 million
09/07/2026$5.00$5.00$5.07$4.95113,720 shs$146.10 million
09/04/2026$5.02$5.00
-0.40%
$5.07$4.95113,720 shs$146.10 million
09/03/2026$5.08$5.02
-1.18%
$5.17$4.9188,429 shs$146.68 million
09/02/2026$4.90$5.08
+3.67%
$5.26$4.82151,354 shs$148.45 million
09/01/2026$4.96$4.90
-1.21%
$5.06$4.82352,434 shs$143.18 million
08/31/2026$4.98$4.96
-0.40%
$5.13$4.90210,412 shs$144.93 million
08/28/2026$5.03$4.98
-1.07%
$5.05$4.90243,863 shs$145.52 million
08/27/2026$5.17$5.03
-2.63%
$5.28$5.01170,660 shs$147.10 million
08/26/2026$5.20$5.17
-0.54%
$5.28$4.93563,191 shs$151.07 million
08/25/2026$5.10$5.20
+1.90%
$5.49$5.12292,220 shs$151.89 million
08/24/2026$5.23$5.10
-2.47%
$5.24$5.05190,800 shs$149.06 million

This page (NYSE:OWLT) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners