Free Trial
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free OWLT Stock Alerts

Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$5.56 -0.45 (-7.42%)
As of 03:22 PM Eastern
This is a fair market value 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 increased 4.32%, with a year-to-date return of -65.82%. In the past month, the stock has increased 13.72%, reflecting recent market activity.

As of the latest close, Owlet traded at $6.04 with a market cap of $175.04 million and volume of 395,324 shares. Five years ago, the stock traded at a split-adjusted price of $139.16, representing a 96.01% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 166,272 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
-3.73%
1 Month
Performance
+13.72%
3 Month
Performance
-51.86%
Year-To-Date
Performance
-65.82%
1 Year
Performance
+4.32%
5 Year
Performance
-96.01%

OWLT Stock Chart for Friday, May, 29, 2026

OWLT Chart by TradingView

Owlet Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/15/2026$5.46$5.54
+1.54%		$5.67$5.34130,504 shs$160.67 million
05/14/2026$5.63$5.46
-3.11%		$5.61$5.34150,200 shs$158.22 million
05/13/2026$5.92$5.63
-4.95%		$5.92$5.51136,569 shs$158.57 million
05/12/2026$6.13$5.92
-3.30%		$6.03$5.72183,278 shs$166.82 million
05/11/2026$5.71$6.13
+7.34%		$6.35$5.88306,376 shs$172.51 million
05/08/2026$4.87$5.71
+17.16%		$5.74$4.90386,878 shs$136.86 million
05/07/2026$5.21$4.87
-6.51%		$5.25$4.83200,898 shs$137.17 million
05/06/2026$4.94$5.21
+5.47%		$5.27$4.84212,803 shs$146.71 million
05/05/2026N/A$4.94$5.07$4.80215,278 shs$139.11 million
04/30/2026$4.89$4.94
+1.19%		$4.95$4.70211,452 shs$139.20 million
04/29/2026$5.07$4.89
-3.57%		$5.12$4.86161,536 shs$137.56 million
04/28/2026$5.23$5.07
-3.14%		$5.27$5.05138,579 shs$142.66 million
Related Companies

This page (NYSE:OWLT) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel