Go Pro

Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$5.26 -0.04 (-0.75%)
Closing price 07/24/2026 03:59 PM Eastern
Extended Trading
$5.26 0.00 (0.00%)
As of 07/24/2026 07:34 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 35.93%, with a year-to-date return of -67.63%. In the past month, the stock has decreased 4.62%, reflecting recent market activity.

As of the latest close, Owlet traded at $5.26 with a market cap of $152.86 million and volume of 48,974 shares. Five years ago, the stock traded at a split-adjusted price of $130.20, representing a 95.96% decrease over that period. At the time, it had a market cap of $267.38 million and a volume of 12,722 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
-4.35%
1 Month
Performance
-4.62%
3 Month
Performance
+0.15%
Year-To-Date
Performance
-67.63%
1 Year
Performance
-35.93%
5 Year
Performance
-95.96%

OWLT Stock Chart for Sunday, July, 26, 2026

Owlet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$5.21$5.26
+1.06%
$5.56$5.2048,974 shs$152.86 million
07/23/2026$5.30$5.21
-1.74%
$5.46$5.02161,569 shs$151.26 million
07/22/2026$5.50$5.30
-3.67%
$5.66$5.24108,451 shs$153.95 million
07/21/2026$5.63$5.50
-2.24%
$5.77$5.44103,389 shs$159.80 million
07/20/2026$5.58$5.63
+0.79%
$5.78$5.53113,427 shs$163.46 million
07/17/2026$5.79$5.58
-3.61%
$5.79$5.5191,416 shs$162.18 million
07/16/2026$6.19$5.79
-6.39%
$6.38$5.71144,106 shs$168.28 million
07/15/2026$6.43$6.19
-3.78%
$6.67$6.00164,567 shs$179.74 million
07/14/2026$6.42$6.43
+0.20%
$6.64$6.27219,042 shs$186.80 million
07/13/2026$6.09$6.42
+5.28%
$6.43$5.90252,631 shs$186.45 million
07/10/2026$5.91$6.09
+3.18%
$6.16$5.90197,395 shs$177.06 million
07/09/2026$5.49$5.91
+7.64%
$5.95$5.5594,575 shs$171.62 million
07/08/2026$5.59$5.49
-1.90%
$5.66$5.27251,914 shs$159.42 million
07/07/2026$5.94$5.59
-5.86%
$5.89$5.51175,760 shs$162.50 million
07/06/2026$5.79$5.94
+2.61%
$6.10$5.67114,408 shs$172.64 million
07/03/2026$5.79$5.79$6.41$5.70130,048 shs$167.89 million
07/02/2026$6.14$5.79
-5.69%
$6.41$5.70130,048 shs$167.88 million
07/01/2026$5.73$6.14
+7.10%
$6.16$5.63205,284 shs$178.00 million
06/30/2026$5.76$5.73
-0.54%
$5.87$5.57148,093 shs$166.21 million
06/29/2026$5.52$5.76
+4.48%
$5.91$5.27232,347 shs$167.10 million
06/26/2026$5.35$5.52
+3.08%
$5.57$5.26150,662 shs$159.94 million
06/25/2026$5.66$5.35
-5.43%
$5.80$5.31378,863 shs$155.15 million

This page (NYSE:OWLT) was last updated on 7/26/2026 by MarketBeat.com Staff.
From Our Partners