Get the Stockscreener App
3.95
1.00%
-0.04
After Hours:
3.9001
-0.0499
-1.26%
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 17, 2024, is $3.95.
- 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 2,094% to $3.95 now.
- The 52-week high stock price for OWLT is $7.50, representing a 89.87% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for OWLT is $0.1801, indicating a -95.44% decrease from the current share price, occurred on June 08, 2023.
- The closing price of Owlet Inc (OWLT) stock in the beginning of 2023 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 17, 2024 | $4.16 | $3.90 | $0.2601 | 14,804.0 | -1.00% |
| May 16, 2024 | $4.13 | $3.87 | $0.26 | 15,568.0 | +4.18% |
| May 15, 2024 | $4.18 | $3.77 | $0.4055 | 22,373.0 | -3.04% |
| May 14, 2024 | $4.11 | $3.93 | $0.1761 | 24,651.0 | -1.25% |
| May 13, 2024 | $4.29 | $3.97 | $0.32 | 16,234.0 | -4.08% |
| May 10, 2024 | $4.50 | $4.17 | $0.3299 | 20,754.0 | -3.02% |
| May 09, 2024 | $4.40 | $4.22 | $0.18 | 11,089.0 | +0.00% |
| May 08, 2024 | $4.48 | $4.11 | $0.3723 | 10,019.0 | +4.88% |
| May 07, 2024 | $4.36 | $4.06 | $0.30 | 9,845.0 | -7.87% |
| May 06, 2024 | $4.50 | $4.12 | $0.38 | 15,430.0 | +5.95% |
| May 03, 2024 | $4.23 | $4.13 | $0.0994 | 6,551.0 | -1.18% |
| May 02, 2024 | $4.48 | $4.14 | $0.3449 | 5,998.0 | -2.97% |
| May 01, 2024 | $4.40 | $4.28 | $0.12 | 3,802.0 | -0.45% |
| Apr 30, 2024 | $4.45 | $4.30 | $0.145 | 4,220.0 | +2.56% |
| Apr 29, 2024 | $4.47 | $4.14 | $0.328 | 20,239.0 | +3.12% |
| Apr 26, 2024 | $4.19 | $4.01 | $0.18 | 8,651.0 | +4.52% |
| Apr 25, 2024 | $4.00 | $3.89 | $0.11 | 5,195.0 | +0.00% |
| Apr 24, 2024 | $4.20 | $3.62 | $0.5799 | 9,159.0 | -1.00% |
| Apr 23, 2024 | $4.20 | $4.00 | $0.20 | 10,575.0 | -2.19% |
| Apr 22, 2024 | $4.20 | $3.82 | $0.38 | 11,630.0 | +6.48% |
| Apr 19, 2024 | $3.99 | $3.69 | $0.30 | 8,053.0 | -1.28% |
| Apr 18, 2024 | $3.91 | $3.34 | $0.57 | 10,347.0 | +14.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.50 | $3.77 | $0.73 | 191,922.0 | -10.23% |
| 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% |
Owlet Inc Stock (OWLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.9589 | $0.5366 | $0.4223 | 2,975,603.0 | -32.65% |
| Nov, 2022 | $1.15 | $0.71 | $0.44 | 2,360,476.0 | -13.31% |
| Oct, 2022 | $1.25 | $0.9209 | $0.3291 | 1,976,867.0 | -10.51% |
| Sep, 2022 | $1.75 | $1.03 | $0.72 | 3,519,695.0 | -33.95% |
| Aug, 2022 | $2.69 | $1.52 | $1.17 | 4,473,266.0 | -23.94% |
| Jul, 2022 | $2.16 | $1.66 | $0.4999 | 2,955,290.0 | +25.29% |
| Jun, 2022 | $5.35 | $1.56 | $3.79 | 15,252,577.0 | -64.58% |
| May, 2022 | $4.85 | $2.90 | $1.95 | 5,778,942.0 | +28.69% |
| Apr, 2022 | $4.97 | $3.48 | $1.49 | 4,333,680.0 | -16.18% |
| Mar, 2022 | $4.58 | $2.00 | $2.58 | 6,870,872.0 | +69.20% |
| Feb, 2022 | $2.80 | $1.58 | $1.21 | 3,108,259.0 | +42.16% |
| Jan, 2022 | $2.83 | $1.66 | $1.17 | 4,331,664.0 | -30.71% |
1.03%
1.96%
Cap:
|
Volume (24h):