Get the Stockscreener App
5.27
1.31%
-0.07
After Hours:
5.31
0.04
+0.76%
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 May 16, 2025, is $5.27.
- 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 2,827% to $5.27 now.
- The 52-week high stock price for OWLT is $5.65, representing a 7.21% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for OWLT is $2.75, indicating a -47.82% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $5.34 | $5.19 | $0.1465 | 13,737.0 | -1.31% |
| May 15, 2025 | $5.59 | $5.10 | $0.4937 | 66,340.0 | +1.14% |
| May 14, 2025 | $5.47 | $5.10 | $0.37 | 54,638.0 | -0.56% |
| May 13, 2025 | $5.50 | $4.98 | $0.5177 | 77,321.0 | +4.12% |
| May 12, 2025 | $5.20 | $4.62 | $0.58 | 64,618.0 | +5.37% |
| May 09, 2025 | $4.99 | $4.62 | $0.3699 | 86,476.0 | +16.07% |
| May 08, 2025 | $4.31 | $4.11 | $0.20 | 40,203.0 | +0.60% |
| May 07, 2025 | $4.20 | $3.99 | $0.21 | 44,134.0 | +5.74% |
| May 06, 2025 | $4.09 | $3.92 | $0.17 | 5,101.0 | -2.49% |
| May 05, 2025 | $4.03 | $3.90 | $0.1271 | 2,574.0 | +0.75% |
| May 02, 2025 | $4.05 | $3.86 | $0.1944 | 11,782.0 | +2.84% |
| May 01, 2025 | $4.23 | $3.78 | $0.4509 | 5,398.0 | -7.18% |
| Apr 30, 2025 | $4.24 | $3.93 | $0.31 | 15,840.0 | +4.50% |
| Apr 29, 2025 | $4.09 | $3.94 | $0.15 | 41,653.0 | +1.52% |
| Apr 28, 2025 | $4.04 | $3.80 | $0.24 | 25,985.0 | +4.51% |
| Apr 25, 2025 | $3.81 | $3.44 | $0.37 | 13,066.0 | +9.59% |
| Apr 24, 2025 | $3.60 | $3.32 | $0.28 | 28,238.0 | -2.27% |
| Apr 23, 2025 | $3.54 | $3.29 | $0.2499 | 71,290.0 | +6.99% |
| Apr 22, 2025 | $3.35 | $3.14 | $0.21 | 13,504.0 | +1.86% |
| Apr 21, 2025 | $3.28 | $3.20 | $0.0828 | 3,340.0 | -0.31% |
| Apr 17, 2025 | $3.29 | $3.08 | $0.205 | 19,648.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.59 | $3.78 | $1.81 | 486,059.0 | +26.08% |
| Apr, 2025 | $4.24 | $2.75 | $1.49 | 799,946.0 | +13.59% |
| Mar, 2025 | $5.15 | $3.47 | $1.68 | 854,032.0 | -18.58% |
| Feb, 2025 | $5.32 | $4.35 | $0.9703 | 652,701.0 | +1.35% |
| Jan, 2025 | $4.93 | $4.11 | $0.82 | 605,399.0 | +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% |
0.85%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):