5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
-24.52%
3 MONTH PERFORMANCE
+27.77%
6 MONTH PERFORMANCE
+56.74%
YEAR-TO-DATE PERFORMANCE
-25.26%
1 YEAR PERFORMANCE
+163.04%
Owlet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.66 | $12.07 (-4.66%) | $12.90 | $11.87 | 373.59 K | $189.70 M |
| 01/29/2026 | $13.18 | $12.78 (-3.03%) | $13.52 | $12.51 | 219.20 K | $200.86 M |
| 01/28/2026 | $14.01 | $13.22 (-5.64%) | $14.05 | $13.09 | 285.01 K | $207.77 M |
| 01/27/2026 | $13.60 | $13.91 (2.28%) | $14.05 | $13.23 | 393.61 K | $218.61 M |
| 01/26/2026 | $12.75 | $13.58 (6.51%) | $13.83 | $12.75 | 221.60 K | $213.43 M |
| 01/23/2026 | $13.28 | $12.97 (-2.33%) | $13.42 | $12.62 | 281.72 K | $203.84 M |
| 01/22/2026 | $13.94 | $13.28 (-4.73%) | $13.94 | $13.17 | 118.80 K | $208.71 M |
| 01/21/2026 | $13.57 | $13.70 (0.96%) | $13.99 | $13.00 | 257.72 K | $215.31 M |
| 01/20/2026 | $13.32 | $13.40 (0.6%) | $13.58 | $13.08 | 295.22 K | $210.60 M |
| 01/16/2026 | $13.56 | $13.74 (1.33%) | $14.24 | $13.48 | 228.40 K | $215.94 M |
| 01/15/2026 | $14.05 | $13.60 (-3.2%) | $14.14 | $13.14 | 291.50 K | $213.74 M |
| 01/14/2026 | $14.17 | $13.99 (-1.27%) | $14.62 | $13.63 | 277.80 K | $219.87 M |
| 01/13/2026 | $14.30 | $14.20 (-0.7%) | $14.45 | $13.61 | 395.00 K | $223.17 M |
| 01/12/2026 | $15.89 | $14.55 (-8.43%) | $15.99 | $14.19 | 343.31 K | $228.67 M |
| 01/09/2026 | $15.98 | $15.83 (-0.94%) | $16.20 | $15.18 | 561.11 K | $8.90 B |
| 01/08/2026 | $15.97 | $15.34 (-3.94%) | $16.27 | $15.23 | 168.00 K | $8.63 B |
| 01/07/2026 | $15.65 | $15.96 (1.98%) | $15.99 | $15.10 | 260.29 K | $8.98 B |
| 01/06/2026 | $16.52 | $15.59 (-5.63%) | $16.64 | $15.46 | 228.31 K | $8.77 B |
| 01/05/2026 | $16.03 | $16.52 (3.06%) | $16.71 | $15.20 | 237.95 K | $9.29 B |
| 01/02/2026 | $16.51 | $16.17 (-2.06%) | $16.54 | $15.46 | 175.30 K | $9.10 B |
| 12/31/2025 | $16.05 | $16.19 (0.87%) | $16.94 | $16.00 | 222.61 K | $9.11 B |
| 12/30/2025 | $15.71 | $16.03 (2.04%) | $16.43 | $15.19 | 264.40 K | $9.02 B |
| 12/29/2025 | $15.49 | $15.48 (-0.06%) | $15.67 | $15.11 | 142.13 K | $8.71 B |
| 12/26/2025 | $15.37 | $15.53 (1.04%) | $15.65 | $14.69 | 206.24 K | $8.74 B |
| 12/24/2025 | $14.40 | $15.27 (6.04%) | $15.37 | $14.25 | 202.12 K | $8.59 B |
| 12/23/2025 | $15.04 | $14.40 (-4.26%) | $15.21 | $14.27 | 269.05 K | $8.10 B |
| 12/22/2025 | $14.27 | $14.91 (4.48%) | $14.98 | $13.72 | 337.94 K | $8.39 B |
| 12/19/2025 | $13.24 | $14.05 (6.12%) | $14.63 | $13.02 | 1.39 M | $7.90 B |
| 12/18/2025 | $12.84 | $13.23 (3.04%) | $13.63 | $12.63 | 170.79 K | $7.44 B |
| 12/17/2025 | $12.89 | $12.54 (-2.72%) | $13.20 | $12.47 | 187.93 K | $7.05 B |
| 12/16/2025 | $13.02 | $12.72 (-2.3%) | $13.42 | $11.92 | 497.30 K | $7.16 B |
| 12/15/2025 | $14.73 | $12.91 (-12.36%) | $14.85 | $12.75 | 483.80 K | $7.26 B |
| 12/12/2025 | $14.39 | $14.74 (2.43%) | $14.92 | $14.30 | 198.70 K | $8.29 B |
| 12/11/2025 | $14.25 | $14.24 (-0.07%) | $14.64 | $13.96 | 460.41 K | $8.01 B |
| 12/10/2025 | $16.55 | $14.38 (-13.11%) | $16.82 | $14.35 | 546.30 K | $8.09 B |
| 12/09/2025 | $15.00 | $16.18 (7.87%) | $16.18 | $14.73 | 570.20 K | $9.10 B |
| 12/08/2025 | $14.13 | $14.59 (3.26%) | $14.90 | $13.86 | 412.80 K | $8.21 B |
| 12/05/2025 | $13.67 | $13.97 (2.19%) | $14.00 | $13.22 | 236.03 K | $7.86 B |
| 12/04/2025 | $13.09 | $13.66 (4.35%) | $13.84 | $12.99 | 264.90 K | $7.68 B |
| 12/03/2025 | $12.97 | $13.12 (1.16%) | $13.31 | $12.85 | 222.45 K | $7.38 B |
| 12/02/2025 | $13.02 | $12.92 (-0.77%) | $13.39 | $12.84 | 187.04 K | $7.27 B |
| 12/01/2025 | $12.89 | $13.00 (0.85%) | $13.28 | $12.36 | 174.30 K | $7.31 B |
| 11/28/2025 | $13.34 | $13.16 (-1.35%) | $13.34 | $12.72 | 81.03 K | $7.40 B |
| 11/26/2025 | $13.04 | $13.27 (1.76%) | $13.38 | $12.70 | 179.10 K | $7.46 B |
| 11/25/2025 | $12.78 | $12.96 (1.41%) | $13.39 | $12.20 | 233.46 K | $7.29 B |
| 11/24/2025 | $12.12 | $12.83 (5.86%) | $12.92 | $11.92 | 296.70 K | $7.22 B |
| 11/21/2025 | $11.96 | $11.90 (-0.5%) | $12.16 | $11.56 | 222.80 K | $6.69 B |
| 11/20/2025 | $12.60 | $11.96 (-5.08%) | $13.12 | $11.81 | 401.14 K | $6.73 B |
| 11/19/2025 | $12.29 | $12.45 (1.3%) | $12.59 | $11.90 | 239.15 K | $7.00 B |
| 11/18/2025 | $11.11 | $12.42 (11.79%) | $12.44 | $10.76 | 389.82 K | $6.99 B |
| 11/17/2025 | $10.44 | $11.34 (8.62%) | $11.44 | $10.06 | 330.62 K | $6.38 B |
| 11/14/2025 | $11.30 | $10.48 (-7.26%) | $11.61 | $10.17 | 583.42 K | $5.90 B |
| 11/13/2025 | $10.87 | $10.16 (-6.53%) | $11.00 | $9.35 | 341.60 K | $5.72 B |
| 11/12/2025 | $9.83 | $11.00 (11.9%) | $11.00 | $9.45 | 276.40 K | $6.19 B |
| 11/11/2025 | $9.38 | $9.83 (4.8%) | $9.99 | $9.22 | 161.00 K | $5.53 B |
| 11/10/2025 | $9.10 | $9.46 (3.96%) | $9.47 | $8.84 | 106.45 K | $5.32 B |
| 11/07/2025 | $8.58 | $8.86 (3.26%) | $9.11 | $8.37 | 122.21 K | $139.25 M |
| 11/06/2025 | $8.10 | $8.77 (8.27%) | $8.96 | $8.10 | 159.85 K | $137.83 M |
| 11/05/2025 | $8.23 | $8.11 (-1.46%) | $8.30 | $7.99 | 149.73 K | $127.46 M |
| 11/04/2025 | $8.58 | $8.20 (-4.43%) | $8.78 | $8.11 | 99.74 K | $128.87 M |
| 11/03/2025 | $9.30 | $8.65 (-6.99%) | $9.30 | $8.60 | 124.50 K | $135.95 M |
| 10/31/2025 | $9.54 | $9.30 (-2.52%) | $9.54 | $9.19 | 82.50 K | $146.16 M |
| 10/30/2025 | $9.77 | $9.47 (-3.07%) | $9.77 | $9.40 | 78.90 K | $148.83 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.
