Get the Stockscreener App
11.75
1.09%
-0.13
After Hours:
9.00
-2.75
-23.40%
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 05, 2026, is $11.75.
- Owlet Inc all-time high stock price is $16.94, occurred on December 31, 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 6,426% to $11.75 now.
- The 52-week high stock price for OWLT is $16.94, representing a 44.17% increase from the current share price, occurred on December 31, 2025.
- The 52-week low stock price for OWLT is $2.75, indicating a -76.60% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Owlet Inc (OWLT) stock in the beginning of 2025 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 05, 2026 | $12.30 | $11.33 | $0.97 | 398,130.0 | -1.09% |
| Mar 04, 2026 | $12.56 | $11.76 | $0.80 | 138,317.0 | +0.34% |
| Mar 03, 2026 | $12.04 | $11.20 | $0.8399 | 178,161.0 | -2.87% |
| Mar 02, 2026 | $12.29 | $11.21 | $1.08 | 207,217.0 | +5.54% |
| Feb 27, 2026 | $11.84 | $11.35 | $0.49 | 166,421.0 | -0.60% |
| Feb 26, 2026 | $11.90 | $11.40 | $0.50 | 133,180.0 | -1.44% |
| Feb 25, 2026 | $11.90 | $11.12 | $0.78 | 212,414.0 | +4.52% |
| Feb 24, 2026 | $11.59 | $10.91 | $0.68 | 73,362.0 | +2.45% |
| Feb 23, 2026 | $11.52 | $10.86 | $0.66 | 119,081.0 | -2.74% |
| Feb 20, 2026 | $11.57 | $10.81 | $0.7585 | 226,506.0 | +0.89% |
| Feb 19, 2026 | $11.29 | $10.53 | $0.76 | 123,955.0 | +3.89% |
| Feb 18, 2026 | $11.28 | $10.50 | $0.7799 | 157,109.0 | +0.28% |
| Feb 17, 2026 | $11.12 | $10.45 | $0.67 | 346,743.0 | -1.46% |
| Feb 13, 2026 | $10.98 | $10.32 | $0.66 | 188,336.0 | +3.80% |
| Feb 12, 2026 | $11.34 | $10.52 | $0.8165 | 154,101.0 | -4.01% |
| Feb 11, 2026 | $12.06 | $10.81 | $1.25 | 225,814.0 | -6.16% |
| Feb 10, 2026 | $11.90 | $11.04 | $0.86 | 216,348.0 | +4.19% |
| Feb 09, 2026 | $11.71 | $11.06 | $0.65 | 130,513.0 | -1.92% |
| Feb 06, 2026 | $11.45 | $10.71 | $0.74 | 216,704.0 | +4.38% |
| Feb 05, 2026 | $11.80 | $10.86 | $0.94 | 209,853.0 | -3.44% |
| Feb 04, 2026 | $13.27 | $11.21 | $2.06 | 248,296.0 | -11.88% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.56 | $11.20 | $1.36 | 1,319,955.0 | +1.73% |
| Feb, 2026 | $13.27 | $10.32 | $2.95 | 3,596,759.0 | -4.31% |
| Jan, 2026 | $16.71 | $11.87 | $4.84 | 5,562,634.0 | -25.45% |
Owlet Inc Stock (OWLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.82 | $11.92 | $4.90 | 7,412,976.0 | +21.81% |
| 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% |
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):