Get the Stockscreener App
4.46
3.04%
-0.14
After Hours:
4.51
0.05
+1.12%
Owlet Inc Stock (OWLT) Price History
The historical daily chart and data for Owlet Inc stock (OWLT), show that the latest closing stock price as of January 31, 2025, is $4.46.
- Owlet Inc all-time high stock price is $10.57, occurred on August 13, 2021.
- The lowest Owlet Inc stock price recorded was $0.1801 on June 08, 2023. Since then, Owlet Inc's stock price has risen over 2,377% to $4.46 now.
- The 52-week high stock price for OWLT is $6.25, representing a 40.13% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for OWLT is $3.20, indicating a -28.25% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Owlet Inc (OWLT) stock in the beginning of 2024 was $2.78. The stock closed the year at $0.5591, a loss of over -79.89% for the year.
The table below shows more information about OWLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $4.65 | $4.46 | $0.19 | 30,898.0 | -3.04% |
| Jan 30, 2025 | $4.63 | $4.49 | $0.14 | 17,662.0 | +2.00% |
| Jan 29, 2025 | $4.63 | $4.45 | $0.1801 | 38,028.0 | -0.66% |
| Jan 28, 2025 | $4.57 | $4.43 | $0.14 | 13,609.0 | +2.48% |
| Jan 27, 2025 | $4.50 | $4.36 | $0.14 | 21,108.0 | -2.21% |
| Jan 24, 2025 | $4.55 | $4.40 | $0.15 | 6,398.0 | +1.34% |
| Jan 23, 2025 | $4.55 | $4.40 | $0.15 | 13,317.0 | -0.22% |
| Jan 22, 2025 | $4.48 | $4.39 | $0.09 | 33,247.0 | +2.28% |
| Jan 21, 2025 | $4.53 | $4.25 | $0.2754 | 59,830.0 | +2.82% |
| Jan 17, 2025 | $4.37 | $4.25 | $0.118 | 43,322.0 | -1.39% |
| Jan 16, 2025 | $4.45 | $4.27 | $0.18 | 36,137.0 | -4.21% |
| Jan 15, 2025 | $4.60 | $4.46 | $0.14 | 7,608.0 | +0.22% |
| Jan 14, 2025 | $4.60 | $4.44 | $0.16 | 4,574.0 | +0.00% |
| Jan 13, 2025 | $4.60 | $4.36 | $0.2362 | 27,238.0 | -0.88% |
| Jan 10, 2025 | $4.60 | $4.41 | $0.19 | 21,793.0 | +1.57% |
| Jan 08, 2025 | $4.63 | $4.38 | $0.2544 | 18,314.0 | -0.67% |
| Jan 07, 2025 | $4.71 | $4.11 | $0.5999 | 117,358.0 | -2.17% |
| Jan 06, 2025 | $4.93 | $4.48 | $0.45 | 38,515.0 | +1.10% |
| Jan 03, 2025 | $4.58 | $4.33 | $0.2474 | 18,480.0 | +3.41% |
Owlet Inc Stock (OWLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Owlet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Owlet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Owlet Inc Stock (OWLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.93 | $4.11 | $0.82 | 636,297.0 | +0.22% |
Owlet Inc Stock (OWLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.39 | $4.31 | $1.08 | 1,030,551.0 | -7.00% |
| Nov, 2024 | $5.65 | $4.05 | $1.60 | 888,602.0 | -6.54% |
| Oct, 2024 | $5.43 | $4.06 | $1.37 | 729,110.0 | +15.81% |
| Sep, 2024 | $4.72 | $3.88 | $0.8445 | 961,967.0 | +0.00% |
| Aug, 2024 | $5.20 | $3.63 | $1.57 | 669,638.0 | +1.35% |
| Jul, 2024 | $4.77 | $3.90 | $0.87 | 462,544.0 | +7.52% |
| Jun, 2024 | $5.45 | $3.56 | $1.89 | 640,225.0 | +11.65% |
| May, 2024 | $4.50 | $3.56 | $0.935 | 273,737.0 | -16.14% |
| Apr, 2024 | $4.47 | $3.20 | $1.27 | 337,713.0 | +2.09% |
| Mar, 2024 | $5.96 | $4.06 | $1.90 | 529,789.0 | -24.12% |
| Feb, 2024 | $6.25 | $4.25 | $2.00 | 710,416.0 | +16.16% |
| Jan, 2024 | $7.50 | $4.50 | $3.00 | 639,731.0 | -7.39% |
Owlet Inc Stock (OWLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.16 | $4.80 | $1.36 | 409,261.0 | +4.97% |
| Nov, 2023 | $7.00 | $4.00 | $3.00 | 1,244,430.0 | +24.20% |
| Oct, 2023 | $4.72 | $3.62 | $1.10 | 258,766.0 | -9.60% |
| Sep, 2023 | $4.48 | $3.10 | $1.38 | 181,989.0 | +45.93% |
| Aug, 2023 | $4.93 | $3.05 | $1.88 | 621,443.0 | -36.31% |
| Jul, 2023 | $5.05 | $0.29 | $4.76 | 3,141,259.0 | +1,317% |
| Jun, 2023 | $0.42 | $0.1801 | $0.24 | 60,218,323.0 | +54.24% |
| May, 2023 | $0.3746 | $0.201 | $0.1736 | 11,293,141.0 | -29.62% |
| Apr, 2023 | $0.4096 | $0.295 | $0.1146 | 10,276,729.0 | -3.42% |
| Mar, 2023 | $0.5091 | $0.302 | $0.2071 | 20,179,889.0 | -11.73% |
| Feb, 2023 | $0.47 | $0.30 | $0.17 | 35,913,554.0 | -10.06% |
| Jan, 2023 | $0.692 | $0.3694 | $0.3226 | 5,301,957.0 | -26.92% |
1.48%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):