Get the Stockscreener App
4.53
3.19%
0.14
After Hours:
4.53
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 March 13, 2025, is $4.53.
- 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 2,416% to $4.53 now.
- The 52-week high stock price for OWLT is $5.65, representing a 24.72% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for OWLT is $3.20, indicating a -29.36% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $4.54 | $4.19 | $0.353 | 84,428.0 | +3.19% |
| Mar 12, 2025 | $4.53 | $4.19 | $0.34 | 49,540.0 | +0.00% |
| Mar 11, 2025 | $4.75 | $4.23 | $0.52 | 56,029.0 | -3.09% |
| Mar 10, 2025 | $5.01 | $4.50 | $0.51 | 57,802.0 | -6.02% |
| Mar 07, 2025 | $5.15 | $4.79 | $0.36 | 51,412.0 | -2.82% |
| Mar 06, 2025 | $5.03 | $4.79 | $0.2394 | 31,308.0 | +0.81% |
| Mar 05, 2025 | $4.95 | $4.50 | $0.45 | 51,322.0 | +9.33% |
| Mar 04, 2025 | $4.59 | $4.50 | $0.09 | 10,546.0 | +0.00% |
| Mar 03, 2025 | $4.73 | $4.46 | $0.27 | 79,618.0 | -0.44% |
| Feb 28, 2025 | $4.60 | $4.35 | $0.25 | 51,763.0 | -3.00% |
| Feb 27, 2025 | $4.94 | $4.60 | $0.34 | 23,503.0 | -4.12% |
| Feb 26, 2025 | $5.12 | $4.75 | $0.3652 | 59,149.0 | +0.62% |
| Feb 25, 2025 | $5.09 | $4.78 | $0.31 | 21,829.0 | -4.55% |
| Feb 24, 2025 | $5.25 | $5.00 | $0.2461 | 48,713.0 | -3.07% |
| Feb 21, 2025 | $5.32 | $4.96 | $0.3603 | 62,914.0 | +5.24% |
| Feb 20, 2025 | $4.99 | $4.92 | $0.0716 | 19,977.0 | -0.80% |
| Feb 19, 2025 | $5.00 | $4.82 | $0.18 | 34,471.0 | +2.25% |
| Feb 18, 2025 | $4.93 | $4.77 | $0.16 | 18,999.0 | -0.20% |
| Feb 14, 2025 | $4.90 | $4.65 | $0.25 | 18,279.0 | +3.59% |
| Feb 13, 2025 | $4.87 | $4.64 | $0.23 | 27,973.0 | +1.07% |
| Feb 12, 2025 | $4.75 | $4.65 | $0.10 | 14,503.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.15 | $4.19 | $0.963 | 556,433.0 | +0.22% |
| 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% |
3.40%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):