Free Trial

Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$7.08 +0.43 (+6.47%)
Closing price 08/6/2025 03:59 PM Eastern
Extended Trading
$12.45 +5.37 (+75.85%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Owlet Stock Price Performance

The Owlet (OWLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 71.84%, with a year-to-date return of 59.10%. In the past month, the stock has decreased 17.87%, reflecting recent market activity.

As of the latest close, Owlet traded at $7.08 with a market cap of $116.96 million and volume of 95,991 shares.

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.

5 Day
Performance
-4.19%
1 Month
Performance
-17.87%
3 Month
Performance
+70.60%
Year-To-Date
Performance
+59.10%
1 Year
Performance
+71.84%

OWLT Stock Chart for Thursday, August, 7, 2025

Owlet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$6.72$7.08
+5.36%
$7.12$6.2095,991 shs$116.96 million
08/05/2025$7.40$6.72
-9.19%
$7.57$6.64134,302 shs$111.01 million
08/04/2025$7.39$7.40
+0.14%
$7.94$7.3069,208 shs$122.29 million
08/01/2025$7.32$7.39
+0.97%
$7.45$7.0836,560 shs$122.12 million
07/31/2025$7.72$7.32
-5.19%
$8.14$7.2199,652 shs$120.91 million
07/30/2025$8.45$7.72
-8.68%
$8.61$7.72112,831 shs$127.53 million
07/29/2025$8.45$8.45
+0.08%
$9.28$8.2589,996 shs$139.70 million
07/28/2025$8.21$8.45
+2.89%
$8.50$8.2238,243 shs$139.54 million
07/25/2025$8.41$8.21
-2.38%
$8.43$8.029,987 shs$135.63 million
07/24/2025$8.55$8.41
-1.63%
$8.73$8.3356,604 shs$138.93 million
07/23/2025$8.25$8.55
+3.60%
$8.65$8.0681,904 shs$141.27 million
07/22/2025$7.74$8.25
+6.61%
$8.73$7.55141,113 shs$136.32 million
07/21/2025$8.05$7.74
-3.85%
$8.11$7.7062,867 shs$127.87 million
07/18/2025$8.02$8.05
+0.44%
$8.21$7.8615,696 shs$132.99 million
07/17/2025$8.19$8.02
-2.08%
$8.75$7.8552,259 shs$132.45 million
07/16/2025$8.36$8.19
-2.05%
$8.39$7.65123,993 shs$135.22 million
07/15/2025$8.67$8.36
-3.57%
$9.00$8.3688,755 shs$138.04 million
07/14/2025$8.73$8.67
-0.69%
$9.06$8.5034,057 shs$143.15 million
07/11/2025$8.87$8.73
-1.58%
$9.08$8.38119,702 shs$144.14 million
07/10/2025$9.47$8.87
-6.39%
$9.74$8.79172,800 shs$146.49 million
07/09/2025$8.56$9.47
+10.63%
$9.50$8.37186,539 shs$156.44 million
07/08/2025$8.62$8.56
-0.70%
$8.79$8.40104,362 shs$141.41 million
07/07/2025$8.53$8.62
+1.06%
$8.84$8.10161,725 shs$142.45 million

This page (NYSE:OWLT) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners