6.16
price up icon3.53%   0.21
after-market After Hours: 6.24 0.08 +1.30%
loading

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 June 06, 2025, is $6.16.
  • 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 3,321% to $6.16 now.
  • The 52-week high stock price for OWLT is $6.40, representing a 3.90% increase from the current share price, occurred on June 06, 2025.
  • The 52-week low stock price for OWLT is $2.75, indicating a -55.36% 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $6.40 $5.98 $0.42 78,081.0 +3.53%
Jun 05, 2025 $6.00 $5.86 $0.145 19,226.0 +1.54%
Jun 04, 2025 $6.08 $5.80 $0.28 66,214.0 -0.85%
Jun 03, 2025 $6.24 $5.81 $0.43 58,535.0 -3.11%
Jun 02, 2025 $6.33 $5.37 $0.965 202,294.0 +12.75%
May 30, 2025 $5.43 $5.27 $0.16 28,984.0 +2.08%
May 29, 2025 $5.44 $5.01 $0.4289 51,952.0 +5.16%
May 28, 2025 $5.08 $4.97 $0.105 8,298.0 +0.60%
May 27, 2025 $5.15 $4.98 $0.1666 26,066.0 +1.21%
May 23, 2025 $5.07 $4.89 $0.18 18,014.0 -1.88%
May 22, 2025 $5.15 $4.93 $0.215 13,221.0 +1.10%
May 21, 2025 $5.12 $4.92 $0.20 23,839.0 -0.40%
May 20, 2025 $5.19 $4.90 $0.29 21,504.0 -1.57%
May 19, 2025 $5.25 $4.88 $0.3729 20,405.0 -3.42%
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%

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
Jun, 2025 $6.40 $5.37 $1.03 502,431.0 +13.86%
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%
medical_devices PHG
$23.46
price up icon 0.56%
$311.77
price down icon 1.70%
medical_devices STE
$243.72
price up icon 0.06%
$71.62
price up icon 0.10%
$86.67
price up icon 1.08%
medical_devices EW
$77.52
price down icon 0.32%
Cap:     |  Volume (24h):