Free Trial

Owlet (OWLT) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free OWLT Stock Alerts
$3.69
-0.02 (-0.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Owlet Stock Price Performance

5 Day
Performance
+0.27%
1 Month
Performance
-13.18%
3 Month
Performance
-35.26%
6 Month
Performance
-28.63%
Year-To-Date
Performance
-30.11%
1 Year
Performance
+19.81%
Receive OWLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

OWLT Stock Chart for Sunday, June, 2, 2024

OWLT Chart by TradingView

Owlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.71$3.69
-0.54%		$3.75$3.656,037 shs$33.39 million
05/30/2024$3.60$3.71
+3.06%		$3.83$3.606,756 shs$33.58 million
05/29/2024$3.68$3.60
-2.17%		$3.70$3.5712,587 shs$32.58 million
05/28/2024$3.65$3.68
+0.82%		$3.86$3.605,918 shs$33.30 million
05/27/2024$3.65$3.65$3.95$3.6018,400 shs$33.03 million
05/24/2024$3.70$3.76
+1.62%		$3.95$3.6018,424 shs$34.03 million
05/23/2024$3.88$3.70
-4.64%		$3.81$3.6317,695 shs$33.49 million
05/22/2024$3.81$3.88
+1.84%		$4.01$3.813,929 shs$35.11 million
05/21/2024$3.90$3.81
-2.31%		$4.09$3.8011,264 shs$34.47 million
05/20/2024$3.95$3.90
-1.27%		$4.00$3.7912,738 shs$35.30 million
05/17/2024$4.08$3.95
-3.19%		$4.16$3.9014,804 shs$35.75 million
05/16/2024$3.83$4.08
+6.53%		$4.13$3.9515,327 shs$36.92 million
05/15/2024$3.95$3.83
-3.04%		$4.18$3.7722,373 shs$34.32 million
05/14/2024$4.00$3.95
-1.25%		$4.11$3.9324,651 shs$35.39 million
05/13/2024$4.17$4.00
-4.08%		$4.29$3.9716,234 shs$35.84 million
05/10/2024$4.28$4.25
-0.70%		$4.50$4.2020,435 shs$38.08 million
05/09/2024$4.27$4.28
+0.23%		$4.40$4.2210,677 shs$38.35 million
05/08/2024$4.10$4.27
+4.15%		$4.48$4.118,792 shs$38.26 million
05/07/2024$4.45$4.10
-7.87%		$4.36$4.069,844 shs$36.74 million
05/06/2024$4.20$4.45
+5.95%		$4.50$4.1215,325 shs$39.89 million
05/03/2024$4.25$4.20
-1.18%		$4.23$4.136,551 shs$37.63 million
05/02/2024$4.38$4.25
-2.97%		$4.48$4.145,998 shs$38.08 million
05/01/2024$4.40$4.38
-0.45%		$4.40$4.283,802 shs$39.26 million
04/30/2024$4.29$4.40
+2.56%		$4.45$4.304,210 shs$39.42 million
04/29/2024$4.16$4.29
+3.13%		$4.47$4.1420,239 shs$38.44 million
04/26/2024$3.98$4.14
+4.02%		$4.18$4.018,349 shs$37.09 million
04/25/2024$3.98$3.98$4.00$3.895,195 shs$35.66 million
04/24/2024$4.02$3.98
-1.00%		$4.20$3.629,117 shs$35.66 million
04/23/2024$4.11$4.02
-2.19%		$4.20$4.0010,575 shs$36.02 million
04/22/2024$3.86$4.11
+6.48%		$4.20$3.8211,630 shs$36.84 million
04/19/2024$3.91$3.86
-1.28%		$3.99$3.698,053 shs$34.59 million
04/18/2024$3.41$3.91
+14.66%		$3.91$3.3410,329 shs$35.03 million
04/17/2024$3.35$3.41
+1.79%		$3.54$3.2013,353 shs$30.57 million
04/16/2024$3.43$3.35
-2.33%		$3.65$3.2939,032 shs$30.02 million
04/15/2024$3.62$3.43
-5.22%		$3.71$3.4020,644 shs$30.73 million
04/12/2024$3.73$3.62
-2.98%		$3.93$3.6020,048 shs$32.43 million
04/11/2024$3.80$3.73
-1.84%		$3.85$3.6323,582 shs$33.42 million
04/10/2024$3.88$3.80
-2.06%		$4.03$3.6620,193 shs$34.05 million
04/09/2024$3.94$3.88
-1.40%		$4.08$3.8013,862 shs$34.77 million
04/08/2024$4.15$3.94
-5.18%		$4.29$3.9010,162 shs$35.27 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$3.85$4.15
+7.79%		$4.25$3.9717,683 shs$37.18 million
04/04/2024$4.20$3.85
-8.33%		$4.27$3.7723,748 shs$34.50 million
04/03/2024$4.29$4.20
-2.10%		$4.33$4.138,681 shs$37.65 million
04/02/2024$4.22$4.29
+1.66%		$4.31$4.0814,409 shs$38.44 million
04/01/2024$4.31$4.22
-2.09%		$4.44$4.2024,146 shs$37.81 million
03/29/2024$4.40$4.31
-2.05%		$4.44$4.2811,285 shs$38.62 million
03/28/2024$4.28$4.40
+2.80%		$4.44$4.2811,120 shs$39.44 million
03/27/2024$4.54$4.28
-5.64%		$4.59$4.2022,673 shs$38.35 million
03/26/2024$4.47$4.54
+1.47%		$4.65$4.4115,687 shs$40.64 million
03/25/2024$4.36$4.47
+2.52%		$4.68$4.368,563 shs$40.05 million
03/22/2024$4.54$4.36
-3.96%		$4.69$4.265,792 shs$39.07 million
03/21/2024$4.38$4.54
+3.65%		$4.70$4.4128,509 shs$40.68 million
03/20/2024$4.17$4.38
+5.04%		$4.38$4.159,733 shs$39.25 million
03/19/2024$4.40$4.17
-5.23%		$4.46$4.0637,388 shs$37.36 million
03/18/2024$4.45$4.40
-1.12%		$4.60$4.3546,709 shs$39.44 million
03/15/2024$4.33$4.45
+2.77%		$4.81$4.3444,591 shs$39.87 million
03/14/2024$4.86$4.33
-10.91%		$4.93$4.3365,928 shs$38.81 million
03/13/2024$4.93$4.86
-1.42%		$5.18$4.8350,264 shs$43.55 million
03/12/2024$5.10$4.93
-3.33%		$5.14$4.8526,182 shs$42.25 million
03/11/2024$5.15$5.10
-0.97%		$5.28$5.0115,011 shs$43.71 million
03/08/2024$5.72$5.15
-9.97%		$5.96$5.1024,813 shs$44.14 million
03/07/2024$5.65$5.72
+1.24%		$5.95$5.3826,012 shs$49.02 million
03/06/2024$5.30$5.65
+6.60%		$5.78$5.2023,672 shs$48.42 million
03/05/2024$5.58$5.30
-5.02%		$5.61$5.1418,177 shs$45.42 million
03/04/2024$5.70$5.58
-2.11%		$5.86$5.2527,673 shs$47.82 million
03/01/2024$5.68$5.70
+0.35%		$5.79$5.4920,964 shs$48.85 million

Related Companies:
This page (NYSE:OWLT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders