5 DAY PERFORMANCE
+38.77%
1 MONTH PERFORMANCE
+21.15%
3 MONTH PERFORMANCE
+26.00%
6 MONTH PERFORMANCE
+22.57%
YEAR-TO-DATE PERFORMANCE
-61.09%
1 YEAR PERFORMANCE
-22.89%
Owlet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.84 | $4.98 (3%) | $5.07 | $4.83 | 193.78 K | $138.87 M |
| 09/18/2026 | $4.53 | $4.74 (4.64%) | $4.78 | $4.48 | 546.10 K | $135.16 M |
| 09/17/2026 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.49 | 149.85 K | $129.46 M |
| 09/16/2026 | $4.65 | $4.54 (-2.37%) | $4.70 | $4.53 | 86.98 K | $129.46 M |
| 09/15/2026 | $4.72 | $4.64 (-1.69%) | $4.73 | $4.61 | 130.80 K | $132.31 M |
| 09/14/2026 | $4.67 | $4.72 (1.07%) | $4.75 | $4.61 | 112.75 K | $134.59 M |
| 09/11/2026 | $4.78 | $4.69 (-1.88%) | $4.87 | $4.60 | 550.40 K | $133.73 M |
| 09/10/2026 | $4.81 | $4.69 (-2.49%) | $4.88 | $4.66 | 381.41 K | $133.73 M |
| 09/09/2026 | $4.92 | $4.86 (-1.22%) | $5.00 | $4.82 | 124.90 K | $138.58 M |
| 09/08/2026 | $4.94 | $4.98 (0.81%) | $5.10 | $4.90 | 212.80 K | $142.00 M |
| 09/04/2026 | $5.00 | $4.98 (-0.4%) | $5.07 | $4.95 | 113.73 K | $142.00 M |
| 09/03/2026 | $5.10 | $5.03 (-1.37%) | $5.17 | $4.91 | 88.44 K | $143.43 M |
| 09/02/2026 | $5.03 | $5.06 (0.6%) | $5.26 | $4.82 | 151.50 K | $144.28 M |
| 09/01/2026 | $4.91 | $4.88 (-0.61%) | $5.06 | $4.82 | 352.44 K | $139.15 M |
| 08/31/2026 | $4.95 | $4.98 (0.61%) | $5.13 | $4.90 | 210.44 K | $142.00 M |
| 08/28/2026 | $5.03 | $4.99 (-0.8%) | $5.05 | $4.90 | 243.91 K | $142.29 M |
| 08/27/2026 | $5.12 | $5.01 (-2.15%) | $5.28 | $5.01 | 170.70 K | $142.86 M |
| 08/26/2026 | $5.15 | $5.16 (0.19%) | $5.28 | $4.93 | 563.20 K | $147.13 M |
| 08/25/2026 | $5.13 | $5.20 (1.36%) | $5.49 | $5.12 | 292.23 K | $148.27 M |
| 08/24/2026 | $5.18 | $5.08 (-1.93%) | $5.24 | $5.05 | 190.80 K | $144.85 M |
| 08/21/2026 | $5.71 | $5.20 (-8.93%) | $6.02 | $5.17 | 262.70 K | $148.27 M |
| 08/20/2026 | $5.77 | $5.58 (-3.29%) | $6.06 | $5.58 | 208.02 K | $159.11 M |
| 08/19/2026 | $5.91 | $5.79 (-2.03%) | $6.00 | $5.71 | 109.30 K | $165.10 M |
| 08/18/2026 | $6.10 | $5.85 (-4.1%) | $6.33 | $5.70 | 205.80 K | $166.81 M |
| 08/17/2026 | $6.55 | $6.11 (-6.72%) | $6.63 | $6.10 | 247.20 K | $174.22 M |
| 08/14/2026 | $6.29 | $6.66 (5.88%) | $6.83 | $6.05 | 313.37 K | $189.91 M |
| 08/13/2026 | $5.85 | $6.27 (7.18%) | $6.74 | $5.85 | 367.99 K | $178.79 M |
| 08/12/2026 | $6.41 | $5.81 (-9.36%) | $6.42 | $5.60 | 599.53 K | $165.67 M |
| 08/11/2026 | $5.45 | $5.44 (-0.18%) | $5.66 | $5.43 | 462.10 K | $155.12 M |
| 08/10/2026 | $5.47 | $5.42 (-0.91%) | $5.61 | $5.37 | 98.53 K | $154.55 M |
| 08/07/2026 | $5.47 | $5.50 (0.55%) | $5.66 | $5.43 | 105.64 K | $1.69 B |
| 08/06/2026 | $5.43 | $5.44 (0.18%) | $5.53 | $5.28 | 87.80 K | $19.77 M |
| 08/05/2026 | $5.29 | $5.50 (3.97%) | $5.64 | $5.18 | 175.31 K | $19.98 M |
| 08/04/2026 | $5.44 | $5.34 (-1.84%) | $5.59 | $5.29 | 93.40 K | $19.40 M |
| 08/03/2026 | $5.21 | $5.43 (4.22%) | $5.52 | $5.18 | 191.50 K | $19.73 M |
| 07/31/2026 | $5.28 | $5.14 (-2.65%) | $5.39 | $5.07 | 45.90 K | $18.68 M |
| 07/30/2026 | $5.05 | $5.25 (3.96%) | $5.27 | $5.02 | 166.75 K | $19.07 M |
| 07/29/2026 | $5.12 | $5.05 (-1.37%) | $5.28 | $5.02 | 95.40 K | $18.35 M |
| 07/28/2026 | $5.34 | $5.17 (-3.18%) | $5.36 | $5.11 | 118.02 K | $18.78 M |
| 07/27/2026 | $5.34 | $5.23 (-2.06%) | $5.52 | $5.22 | 73.60 K | $19.00 M |
| 07/24/2026 | $5.36 | $5.25 (-2.05%) | $5.56 | $5.20 | 49.00 K | $19.07 M |
| 07/23/2026 | $5.23 | $5.30 (1.34%) | $5.46 | $5.02 | 161.60 K | $19.26 M |
| 07/22/2026 | $5.52 | $5.30 (-3.99%) | $5.66 | $5.24 | 108.50 K | $19.26 M |
| 07/21/2026 | $5.57 | $5.53 (-0.72%) | $5.77 | $5.44 | 103.40 K | $20.09 M |
| 07/20/2026 | $5.78 | $5.64 (-2.42%) | $5.78 | $5.53 | 113.43 K | $20.49 M |
| 07/17/2026 | $5.64 | $5.60 (-0.71%) | $5.79 | $5.51 | 91.42 K | $20.35 M |
| 07/16/2026 | $6.12 | $5.79 (-5.39%) | $6.38 | $5.71 | 145.60 K | $21.04 M |
| 07/15/2026 | $6.50 | $6.13 (-5.69%) | $6.67 | $6.00 | 164.60 K | $22.27 M |
| 07/14/2026 | $6.50 | $6.38 (-1.85%) | $6.64 | $6.27 | 219.04 K | $23.18 M |
| 07/13/2026 | $6.04 | $6.40 (5.96%) | $6.43 | $5.90 | 253.15 K | $23.25 M |
| 07/10/2026 | $5.93 | $6.09 (2.7%) | $6.16 | $5.90 | 197.41 K | $22.13 M |
| 07/09/2026 | $5.58 | $5.91 (5.91%) | $5.95 | $5.55 | 94.67 K | $21.47 M |
| 07/08/2026 | $5.58 | $5.50 (-1.43%) | $5.66 | $5.27 | 251.91 K | $19.98 M |
| 07/07/2026 | $5.85 | $5.63 (-3.76%) | $5.89 | $5.51 | 175.80 K | $20.46 M |
| 07/06/2026 | $5.76 | $5.91 (2.6%) | $6.10 | $5.67 | 114.41 K | $21.47 M |
| 07/02/2026 | $6.16 | $5.76 (-6.49%) | $6.41 | $5.70 | 130.05 K | $20.93 M |
| 07/01/2026 | $5.63 | $6.16 (9.41%) | $6.16 | $5.63 | 205.62 K | $22.38 M |
| 06/30/2026 | $5.68 | $5.74 (1.06%) | $5.87 | $5.57 | 148.10 K | $20.86 M |
| 06/29/2026 | $5.42 | $5.73 (5.72%) | $5.91 | $5.27 | 232.35 K | $20.82 M |
| 06/26/2026 | $5.26 | $5.49 (4.37%) | $5.57 | $5.26 | 150.70 K | $19.95 M |
| 06/25/2026 | $5.61 | $5.34 (-4.81%) | $5.80 | $5.31 | 378.90 K | $19.40 M |
| 06/24/2026 | $5.29 | $5.60 (5.86%) | $5.78 | $5.25 | 231.25 K | $20.35 M |
| 06/23/2026 | $4.96 | $5.28 (6.45%) | $5.39 | $4.96 | 257.42 K | $19.18 M |
| 06/22/2026 | $5.02 | $5.08 (1.2%) | $5.18 | $4.78 | 269.22 K | $18.46 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.
