Free Trial

Owlet (OWLT) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free OWLT Stock Alerts
$4.11
+0.25 (+6.48%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Owlet Stock Price Performance

5 Day
Performance
+5.12%
1 Month
Performance
-5.73%
3 Month
Performance
-34.76%
6 Month
Performance
+2.95%
Year-To-Date
Performance
-22.16%
1 Year
Performance
-14.39%
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 Crypto 101 Media
[Shocking] Elon Musk’s Plan To End Banks
Leaked Elon Musk call reveals shocking plan to replace banks. As Musk's plan rolls out, industry experts predict it could spark a wave of mass crypto adoption. Triggering a new crypto bull run. While helping drive a booming crypto asset class up from $2.5-billion to $16-trillion (a 6,400x increase) by 2030.
Click here now to get your copy.

OWLT Stock Chart for Tuesday, April, 23, 2024

OWLT Chart by TradingView

Owlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[Shocking] Elon Musk’s Plan To End Banks (Ad)

Leaked Elon Musk call reveals shocking plan to replace banks. As Musk's plan rolls out, industry experts predict it could spark a wave of mass crypto adoption. Triggering a new crypto bull run. While helping drive a booming crypto asset class up from $2.5-billion to $16-trillion (a 6,400x increase) by 2030.

Click here now to get your copy.
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
02/12/2024$4.53$4.43
-2.21%		$4.62$4.2532,867 shs$37.97 million
02/09/2024$4.55$4.53
-0.44%		$4.65$4.4522,959 shs$38.82 million
02/08/2024$4.54$4.55
+0.22%		$4.75$4.5427,912 shs$38.99 million
02/07/2024$4.51$4.54
+0.67%		$4.68$4.4630,808 shs$38.91 million
02/06/2024$4.45$4.51
+1.35%		$4.55$4.4926,075 shs$38.65 million
02/05/2024$4.49$4.45
-0.89%		$4.73$4.3425,001 shs$38.14 million
02/02/2024$4.94$4.49
-9.11%		$4.97$4.4028,238 shs$38.48 million
02/01/2024$4.89$4.94
+1.02%		$5.05$4.6427,951 shs$42.34 million
01/31/2024$5.71$4.89
-14.36%		$5.75$4.50174,107 shs$41.90 million
01/30/2024$5.75$5.71
-0.70%		$5.86$5.6312,412 shs$48.94 million
01/29/2024$5.98$5.75
-3.85%		$5.95$5.6227,297 shs$49.28 million
01/26/2024$6.00$5.98
-0.33%		$6.11$5.918,447 shs$51.25 million
01/25/2024$6.01$6.00
-0.17%		$6.20$5.6311,670 shs$51.42 million
01/24/2024$6.30$6.01
-4.60%		$6.35$6.007,029 shs$51.51 million
01/23/2024$6.46$6.30
-2.48%		$6.39$6.123,079 shs$53.99 million
01/22/2024$6.72$6.46
-3.87%		$6.71$6.2855,104 shs$55.36 million

Related Companies:
This page (NYSE:OWLT) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Incredible Opportunity to Retire FAST!
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The #1 Crypto for 2024
InvestorPlace