5 DAY PERFORMANCE
+26.00%
1 MONTH PERFORMANCE
+8.81%
3 MONTH PERFORMANCE
+17.98%
6 MONTH PERFORMANCE
-56.25%
YEAR-TO-DATE PERFORMANCE
-61.09%
1 YEAR PERFORMANCE
-15.32%
Owlet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.02 | $5.08 (1.2%) | $5.18 | $4.78 | 269.22 K | $18.46 M |
| 06/18/2026 | $4.83 | $5.00 (3.52%) | $5.12 | $4.41 | 635.50 K | $18.17 M |
| 06/17/2026 | $4.50 | $4.66 (3.56%) | $4.89 | $4.50 | 276.41 K | $16.93 M |
| 06/16/2026 | $4.65 | $4.44 (-4.52%) | $4.75 | $4.36 | 423.75 K | $16.13 M |
| 06/15/2026 | $4.75 | $4.66 (-1.89%) | $4.86 | $4.64 | 238.80 K | $16.93 M |
| 06/12/2026 | $4.62 | $4.65 (0.65%) | $4.71 | $4.56 | 109.80 K | $16.89 M |
| 06/11/2026 | $4.66 | $4.59 (-1.5%) | $4.74 | $4.48 | 107.34 K | $16.68 M |
| 06/10/2026 | $4.65 | $4.59 (-1.29%) | $4.76 | $4.55 | 233.33 K | $16.68 M |
| 06/09/2026 | $4.86 | $4.70 (-3.29%) | $4.94 | $4.45 | 175.10 K | $17.08 M |
| 06/08/2026 | $4.75 | $4.79 (0.84%) | $4.80 | $4.65 | 94.27 K | $17.40 M |
| 06/05/2026 | $5.02 | $4.67 (-6.97%) | $5.06 | $4.61 | 397.94 K | $16.97 M |
| 06/04/2026 | $4.94 | $5.11 (3.44%) | $5.24 | $4.91 | 386.64 K | $18.57 M |
| 06/03/2026 | $5.23 | $4.95 (-5.35%) | $5.23 | $4.87 | 278.00 K | $17.98 M |
| 06/02/2026 | $5.43 | $5.25 (-3.31%) | $5.43 | $4.95 | 411.42 K | $19.07 M |
| 06/01/2026 | $5.46 | $5.49 (0.55%) | $5.60 | $5.20 | 291.62 K | $19.95 M |
| 05/29/2026 | $5.94 | $5.53 (-6.9%) | $5.98 | $5.42 | 360.33 K | $20.09 M |
| 05/28/2026 | $5.71 | $6.00 (5.08%) | $6.07 | $5.44 | 395.33 K | $21.80 M |
| 05/27/2026 | $5.77 | $5.73 (-0.69%) | $5.80 | $5.60 | 250.36 K | $20.82 M |
| 05/26/2026 | $5.87 | $5.73 (-2.39%) | $5.93 | $5.63 | 191.04 K | $20.82 M |
| 05/22/2026 | $5.79 | $5.79 (0%) | $5.80 | $5.64 | 151.83 K | $21.04 M |
| 05/21/2026 | $5.88 | $5.74 (-2.38%) | $5.91 | $5.64 | 190.00 K | $20.86 M |
| 05/20/2026 | $5.55 | $5.97 (7.57%) | $5.99 | $5.51 | 219.83 K | $21.69 M |
| 05/19/2026 | $5.39 | $5.53 (2.6%) | $5.58 | $5.25 | 95.53 K | $20.09 M |
| 05/18/2026 | $5.67 | $5.48 (-3.35%) | $5.67 | $5.36 | 177.04 K | $19.91 M |
| 05/15/2026 | $5.34 | $5.55 (3.93%) | $5.67 | $5.34 | 130.51 K | $20.16 M |
| 05/14/2026 | $5.61 | $5.40 (-3.74%) | $5.61 | $5.34 | 150.30 K | $19.62 M |
| 05/13/2026 | $5.92 | $5.62 (-5.07%) | $5.92 | $5.51 | 136.62 K | $20.42 M |
| 05/12/2026 | $6.02 | $5.92 (-1.66%) | $6.03 | $5.72 | 183.34 K | $21.51 M |
| 05/11/2026 | $5.88 | $6.12 (4.08%) | $6.35 | $5.88 | 307.30 K | $22.24 M |
| 05/08/2026 | $5.06 | $5.74 (13.44%) | $5.74 | $4.90 | 387.38 K | $20.86 M |
| 05/07/2026 | $5.25 | $4.86 (-7.43%) | $5.25 | $4.83 | 210.12 K | $17.66 M |
| 05/06/2026 | $4.98 | $5.20 (4.42%) | $5.27 | $4.84 | 212.80 K | $18.89 M |
| 05/05/2026 | $4.92 | $4.96 (0.81%) | $5.07 | $4.80 | 226.02 K | $18.02 M |
| 05/04/2026 | $4.81 | $4.80 (-0.21%) | $4.97 | $4.72 | 103.30 K | $17.44 M |
| 05/01/2026 | $4.90 | $4.84 (-1.22%) | $5.05 | $4.76 | 188.10 K | $17.59 M |
| 04/30/2026 | $4.83 | $4.94 (2.28%) | $4.95 | $4.70 | 211.50 K | $17.95 M |
| 04/29/2026 | $5.06 | $4.86 (-3.95%) | $5.12 | $4.86 | 161.59 K | $17.66 M |
| 04/28/2026 | $5.15 | $5.08 (-1.36%) | $5.27 | $5.05 | 138.60 K | $18.46 M |
| 04/27/2026 | $5.20 | $5.19 (-0.19%) | $5.46 | $5.18 | 113.54 K | $18.86 M |
| 04/24/2026 | $5.30 | $5.23 (-1.32%) | $5.36 | $5.06 | 191.00 K | $19.00 M |
| 04/23/2026 | $5.52 | $5.25 (-4.89%) | $5.59 | $5.23 | 206.91 K | $19.07 M |
| 04/22/2026 | $5.91 | $5.65 (-4.4%) | $6.09 | $5.62 | 133.52 K | $20.53 M |
| 04/21/2026 | $5.84 | $5.81 (-0.51%) | $6.02 | $5.81 | 206.93 K | $21.11 M |
| 04/20/2026 | $5.73 | $5.82 (1.57%) | $5.93 | $5.58 | 190.53 K | $21.15 M |
| 04/17/2026 | $5.57 | $5.81 (4.31%) | $5.94 | $5.48 | 196.90 K | $21.11 M |
| 04/16/2026 | $5.68 | $5.48 (-3.52%) | $5.75 | $5.43 | 212.52 K | $19.91 M |
| 04/15/2026 | $5.43 | $5.66 (4.24%) | $5.66 | $5.33 | 225.60 K | $20.56 M |
| 04/14/2026 | $5.40 | $5.42 (0.37%) | $5.60 | $5.37 | 215.74 K | $19.69 M |
| 04/13/2026 | $5.02 | $5.33 (6.18%) | $5.38 | $4.97 | 233.67 K | $19.37 M |
| 04/10/2026 | $5.18 | $5.01 (-3.28%) | $5.18 | $4.94 | 156.64 K | $18.20 M |
| 04/09/2026 | $5.10 | $5.14 (0.78%) | $5.17 | $4.97 | 231.34 K | $18.68 M |
| 04/08/2026 | $5.18 | $5.15 (-0.58%) | $5.50 | $5.05 | 382.90 K | $18.71 M |
| 04/07/2026 | $5.30 | $4.95 (-6.6%) | $5.30 | $4.19 | 703.65 K | $17.98 M |
| 04/06/2026 | $5.18 | $5.10 (-1.54%) | $5.30 | $5.00 | 206.70 K | $18.53 M |
| 04/02/2026 | $4.86 | $5.10 (4.94%) | $5.19 | $4.84 | 189.10 K | $18.53 M |
| 04/01/2026 | $5.21 | $5.09 (-2.3%) | $5.22 | $4.97 | 188.90 K | $18.49 M |
| 03/31/2026 | $4.60 | $5.14 (11.74%) | $5.19 | $4.57 | 292.95 K | $18.68 M |
| 03/30/2026 | $4.73 | $4.53 (-4.23%) | $4.74 | $4.43 | 360.44 K | $16.46 M |
| 03/27/2026 | $4.82 | $4.73 (-1.87%) | $4.87 | $4.52 | 492.83 K | $17.19 M |
| 03/26/2026 | $5.02 | $4.91 (-2.19%) | $5.10 | $4.88 | 191.40 K | $17.84 M |
| 03/25/2026 | $5.33 | $5.11 (-4.13%) | $5.38 | $5.05 | 321.29 K | $18.57 M |
| 03/24/2026 | $5.24 | $5.24 (0%) | $5.42 | $5.17 | 151.20 K | $19.04 M |
| 03/23/2026 | $5.28 | $5.34 (1.14%) | $5.44 | $5.09 | 265.51 K | $19.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
