Free Trial

Owlet (OWLT) Stock Chart & Stock Price History

Owlet logo
$7.20 -0.28 (-3.68%)
Closing price 03:58 PM Eastern
Extended Trading
$7.21 +0.00 (+0.07%)
As of 04:10 PM 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 56.29%, with a year-to-date return of 61.91%. In the past month, the stock has decreased 12.24%, reflecting recent market activity.

As of the latest close, Owlet traded at $7.48 with a market cap of $127.49 million and volume of 20,338 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.19%
1 Month
Performance
-12.24%
3 Month
Performance
+42.81%
Year-To-Date
Performance
+61.91%
1 Year
Performance
+56.29%

OWLT Stock Chart for Wednesday, August, 27, 2025

Owlet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$7.41$7.48
+0.90%
$7.54$7.3120,338 shs$127.49 million
08/25/2025$7.52$7.41
-1.42%
$7.75$7.2041,745 shs$126.32 million
08/22/2025$7.56$7.52
-0.46%
$7.93$7.2571,338 shs$128.14 million
08/21/2025$7.20$7.56
+4.92%
$7.64$7.1347,949 shs$128.74 million
08/20/2025$7.37$7.20
-2.24%
$7.55$7.0849,677 shs$122.73 million
08/19/2025$8.16$7.37
-9.77%
$8.25$7.26159,955 shs$125.52 million
08/18/2025$7.76$8.16
+5.21%
$8.40$7.7673,040 shs$139.12 million
08/15/2025$7.79$7.76
-0.39%
$8.03$7.4463,356 shs$132.23 million
08/14/2025$7.70$7.79
+1.17%
$8.02$7.3467,779 shs$132.77 million
08/13/2025$8.13$7.70
-5.29%
$8.73$7.65116,269 shs$131.21 million
08/12/2025$8.91$8.13
-8.70%
$9.05$7.91110,068 shs$134.31 million
08/11/2025$9.35$8.91
-4.76%
$10.20$8.52173,134 shs$147.16 million
08/08/2025$7.95$9.35
+17.58%
$10.30$8.39314,862 shs$154.46 million
08/07/2025$7.08$7.95
+12.32%
$8.30$7.08106,957 shs$131.41 million
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

This page (NYSE:OWLT) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners