5 DAY PERFORMANCE
+55.56%
1 MONTH PERFORMANCE
+24.51%
3 MONTH PERFORMANCE
+14.55%
6 MONTH PERFORMANCE
+27.02%
YEAR-TO-DATE PERFORMANCE
-61.09%
1 YEAR PERFORMANCE
-22.32%
Owlet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.49 | $4.24 (-5.57%) | $4.53 | $4.13 | 385.90 K | $120.90 M |
| 11/04/2026 | $4.38 | $4.53 (3.42%) | $4.62 | $4.31 | 136.00 K | $129.17 M |
| 11/03/2026 | $4.32 | $4.23 (-2.08%) | $4.40 | $4.20 | 204.32 K | $120.62 M |
| 11/02/2026 | $4.17 | $4.30 (3.12%) | $4.36 | $4.13 | 236.91 K | $122.61 M |
| 10/30/2026 | $4.14 | $4.05 (-2.17%) | $4.14 | $4.02 | 101.90 K | $115.48 M |
| 10/29/2026 | $4.17 | $4.19 (0.48%) | $4.25 | $4.09 | 54.34 K | $119.48 M |
| 10/28/2026 | $4.22 | $4.17 (-1.18%) | $4.34 | $4.10 | 148.60 K | $118.91 M |
| 10/27/2026 | $4.07 | $4.19 (2.95%) | $4.21 | $4.05 | 50.70 K | $119.48 M |
| 10/26/2026 | $4.08 | $4.03 (-1.23%) | $4.13 | $4.03 | 45.24 K | $114.91 M |
| 10/23/2026 | $4.10 | $4.10 (0%) | $4.14 | $4.03 | 97.70 K | $116.91 M |
| 10/22/2026 | $4.33 | $4.15 (-4.16%) | $4.33 | $4.10 | 113.21 K | $118.33 M |
| 10/21/2026 | $4.30 | $4.20 (-2.33%) | $4.35 | $4.19 | 78.40 K | $119.76 M |
| 10/20/2026 | $4.10 | $4.28 (4.39%) | $4.36 | $4.10 | 127.24 K | $122.04 M |
| 10/19/2026 | $4.16 | $4.16 (0%) | $4.22 | $4.09 | 200.35 K | $118.62 M |
| 10/16/2026 | $4.41 | $4.11 (-6.8%) | $4.50 | $4.11 | 186.60 K | $117.19 M |
| 10/15/2026 | $4.37 | $4.44 (1.6%) | $4.52 | $4.34 | 138.10 K | $126.60 M |
| 10/14/2026 | $4.60 | $4.41 (-4.13%) | $4.67 | $4.41 | 190.69 K | $125.75 M |
| 10/13/2026 | $4.71 | $4.63 (-1.7%) | $4.71 | $4.54 | 83.60 K | $132.02 M |
| 10/12/2026 | $4.69 | $4.62 (-1.49%) | $4.73 | $4.62 | 86.22 K | $131.74 M |
| 10/09/2026 | $4.80 | $4.73 (-1.46%) | $4.80 | $4.65 | 60.03 K | $134.87 M |
| 10/08/2026 | $4.72 | $4.66 (-1.27%) | $4.72 | $4.56 | 151.70 K | $132.88 M |
| 10/07/2026 | $4.88 | $4.73 (-3.07%) | $4.90 | $4.71 | 125.61 K | $134.87 M |
| 10/06/2026 | $5.14 | $4.89 (-4.86%) | $5.24 | $4.84 | 40.51 K | $139.44 M |
| 10/05/2026 | $5.05 | $5.06 (0.2%) | $5.28 | $5.04 | 163.70 K | $144.28 M |
| 10/02/2026 | $5.14 | $5.06 (-1.56%) | $5.20 | $5.01 | 82.94 K | $144.28 M |
| 10/01/2026 | $5.27 | $5.03 (-4.55%) | $5.27 | $4.99 | 127.00 K | $143.43 M |
| 09/30/2026 | $5.17 | $5.26 (1.74%) | $5.42 | $5.12 | 244.21 K | $149.99 M |
| 09/29/2026 | $5.17 | $5.24 (1.35%) | $5.28 | $4.98 | 94.01 K | $149.42 M |
| 09/28/2026 | $5.12 | $5.11 (-0.2%) | $5.13 | $4.95 | 62.40 K | $145.71 M |
| 09/25/2026 | $5.06 | $5.04 (-0.4%) | $5.19 | $4.99 | 132.15 K | $143.71 M |
| 09/24/2026 | $5.26 | $5.07 (-3.61%) | $5.35 | $5.03 | 82.56 K | $144.57 M |
| 09/23/2026 | $5.49 | $5.21 (-5.1%) | $5.56 | $5.19 | 166.33 K | $148.56 M |
| 09/22/2026 | $5.05 | $5.53 (9.5%) | $5.57 | $5.04 | 374.02 K | $157.68 M |
| 09/21/2026 | $4.80 | $4.98 (3.75%) | $5.07 | $4.76 | 194.01 K | $142.00 M |
| 09/18/2026 | $4.53 | $4.74 (4.64%) | $4.78 | $4.48 | 546.12 K | $135.16 M |
| 09/17/2026 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.50 | 149.85 K | $129.46 M |
| 09/16/2026 | $4.65 | $4.54 (-2.37%) | $4.71 | $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 |
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.
