5 DAY PERFORMANCE
+22.57%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
+21.15%
6 MONTH PERFORMANCE
-44.93%
YEAR-TO-DATE PERFORMANCE
-61.09%
1 YEAR PERFORMANCE
-11.27%
Owlet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.52 | $5.44 (-1.54%) | $5.53 | $5.39 | 21.72 K | $19.67 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 |
| 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 |
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.
