Get the Stockscreener App
14.74
3.51%
0.50
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 December 12, 2025, is $14.74.
- Owlet Inc all-time high stock price is $16.82, occurred on December 10, 2025.
- The lowest Owlet Inc stock price recorded was $0.1801 on June 08, 2023. Since then, Owlet Inc's stock price has risen over 8,087% to $14.74 now.
- The 52-week high stock price for OWLT is $16.82, representing a 14.11% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for OWLT is $2.75, indicating a -81.34% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $14.92 | $14.30 | $0.62 | 198,680.0 | +3.51% |
| Dec 11, 2025 | $14.64 | $13.96 | $0.68 | 460,356.0 | -0.97% |
| Dec 10, 2025 | $16.82 | $14.35 | $2.47 | 543,687.0 | -11.12% |
| Dec 09, 2025 | $16.18 | $14.73 | $1.45 | 569,425.0 | +10.90% |
| Dec 08, 2025 | $14.90 | $13.86 | $1.04 | 412,627.0 | +4.44% |
| Dec 05, 2025 | $14.00 | $13.22 | $0.78 | 235,662.0 | +2.27% |
| Dec 04, 2025 | $13.84 | $12.99 | $0.85 | 264,279.0 | +4.12% |
| Dec 03, 2025 | $13.31 | $12.85 | $0.4599 | 222,424.0 | +1.55% |
| Dec 02, 2025 | $13.39 | $12.84 | $0.55 | 186,876.0 | -0.62% |
| Dec 01, 2025 | $13.28 | $12.36 | $0.92 | 174,127.0 | -1.22% |
| Nov 28, 2025 | $13.34 | $12.72 | $0.62 | 81,026.0 | -0.83% |
| Nov 26, 2025 | $13.38 | $12.70 | $0.68 | 175,824.0 | +2.39% |
| Nov 25, 2025 | $13.39 | $12.20 | $1.19 | 233,342.0 | +1.01% |
| Nov 24, 2025 | $12.92 | $11.92 | $0.9999 | 295,766.0 | +7.82% |
| Nov 21, 2025 | $12.15 | $11.56 | $0.595 | 222,321.0 | -0.50% |
| Nov 20, 2025 | $13.12 | $11.80 | $1.31 | 399,282.0 | -3.94% |
| Nov 19, 2025 | $12.59 | $11.90 | $0.69 | 238,045.0 | +0.24% |
| Nov 18, 2025 | $12.44 | $10.76 | $1.68 | 388,961.0 | +9.52% |
| Nov 17, 2025 | $11.44 | $10.06 | $1.38 | 329,431.0 | +8.21% |
| Nov 14, 2025 | $11.61 | $10.17 | $1.44 | 583,375.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $16.82 | $12.36 | $4.46 | 3,466,823.0 | +12.01% |
| Nov, 2025 | $13.39 | $7.99 | $5.40 | 4,483,967.0 | +41.51% |
| Oct, 2025 | $9.89 | $7.50 | $2.39 | 3,340,253.0 | +9.80% |
| Sep, 2025 | $9.10 | $6.42 | $2.68 | 1,688,014.0 | +12.48% |
| Aug, 2025 | $10.30 | $6.20 | $4.10 | 1,967,791.0 | +3.15% |
| Jul, 2025 | $9.74 | $7.21 | $2.53 | 1,952,578.0 | -13.10% |
| Jun, 2025 | $8.50 | $5.37 | $3.13 | 2,254,419.0 | +55.27% |
| May, 2025 | $5.59 | $3.78 | $1.81 | 684,605.0 | +29.43% |
| 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% |
0.52%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):