5 DAY PERFORMANCE
+6.16%
1 MONTH PERFORMANCE
+72.26%
3 MONTH PERFORMANCE
+98.72%
6 MONTH PERFORMANCE
+134.79%
YEAR-TO-DATE PERFORMANCE
+213.93%
1 YEAR PERFORMANCE
+210.44%
Owlet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.67 | $13.97 (2.19%) | $14.00 | $13.22 | 235.66 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 |
| 10/29/2025 | $9.80 | $9.65 (-1.53%) | $9.85 | $9.28 | 87.93 K | $151.66 M |
| 10/28/2025 | $9.26 | $9.79 (5.72%) | $9.89 | $9.19 | 200.81 K | $153.86 M |
| 10/27/2025 | $9.52 | $9.30 (-2.31%) | $9.52 | $8.88 | 286.50 K | $146.16 M |
| 10/24/2025 | $9.50 | $9.30 (-2.11%) | $9.63 | $9.19 | 212.23 K | $146.16 M |
| 10/23/2025 | $8.00 | $9.35 (16.87%) | $9.63 | $8.00 | 410.35 K | $146.95 M |
| 10/22/2025 | $7.75 | $7.93 (2.32%) | $8.30 | $7.50 | 1.04 M | $124.63 M |
| 10/21/2025 | $8.80 | $8.63 (-1.93%) | $9.02 | $8.56 | 61.90 K | $135.63 M |
| 10/20/2025 | $8.28 | $8.80 (6.28%) | $8.82 | $8.01 | 117.10 K | $138.30 M |
| 10/17/2025 | $8.59 | $8.65 (0.7%) | $8.66 | $8.20 | 82.32 K | $135.95 M |
| 10/16/2025 | $8.95 | $8.60 (-3.91%) | $9.25 | $8.45 | 80.60 K | $135.16 M |
| 10/15/2025 | $9.25 | $8.89 (-3.89%) | $9.25 | $8.80 | 60.20 K | $139.72 M |
| 10/14/2025 | $8.85 | $8.92 (0.79%) | $9.09 | $8.75 | 67.00 K | $140.19 M |
| 10/13/2025 | $8.61 | $8.97 (4.18%) | $9.04 | $8.39 | 42.79 K | $140.98 M |
| 10/10/2025 | $9.14 | $8.64 (-5.47%) | $9.25 | $8.54 | 39.23 K | $135.79 M |
| 10/09/2025 | $8.86 | $9.00 (1.58%) | $9.20 | $8.84 | 51.33 K | $141.45 M |
| 10/08/2025 | $8.88 | $8.84 (-0.45%) | $9.24 | $8.78 | 76.75 K | $138.93 M |
| 10/07/2025 | $9.08 | $8.80 (-3.08%) | $9.25 | $8.57 | 67.20 K | $138.30 M |
| 10/06/2025 | $8.61 | $9.18 (6.62%) | $9.23 | $8.44 | 62.60 K | $144.28 M |
| 10/03/2025 | $8.65 | $8.62 (-0.35%) | $8.89 | $8.30 | 118.90 K | $135.48 M |
| 10/02/2025 | $8.44 | $8.58 (1.66%) | $8.58 | $8.29 | 12.21 K | $134.85 M |
| 10/01/2025 | $8.33 | $8.37 (0.48%) | $8.40 | $8.11 | 35.80 K | $131.55 M |
| 09/30/2025 | $8.39 | $8.47 (0.95%) | $8.75 | $8.21 | 40.33 K | $133.12 M |
| 09/29/2025 | $8.70 | $8.44 (-2.99%) | $9.10 | $8.31 | 70.22 K | $132.65 M |
| 09/26/2025 | $8.35 | $8.70 (4.19%) | $8.70 | $8.25 | 53.60 K | $136.73 M |
| 09/25/2025 | $8.54 | $8.44 (-1.17%) | $8.63 | $8.30 | 47.84 K | $132.65 M |
| 09/24/2025 | $8.69 | $8.55 (-1.61%) | $8.81 | $8.26 | 69.30 K | $134.38 M |
| 09/23/2025 | $8.56 | $8.68 (1.4%) | $8.89 | $8.40 | 83.73 K | $136.42 M |
| 09/22/2025 | $8.17 | $8.63 (5.63%) | $8.63 | $8.00 | 133.54 K | $135.63 M |
| 09/19/2025 | $8.17 | $8.17 (0%) | $8.37 | $7.80 | 403.61 K | $128.40 M |
| 09/18/2025 | $7.56 | $8.18 (8.2%) | $8.32 | $7.56 | 80.56 K | $128.56 M |
| 09/17/2025 | $7.31 | $7.47 (2.19%) | $7.64 | $7.12 | 104.50 K | $117.40 M |
| 09/16/2025 | $6.95 | $7.34 (5.61%) | $7.49 | $6.80 | 45.90 K | $115.36 M |
| 09/15/2025 | $6.96 | $7.01 (0.72%) | $7.25 | $6.70 | 58.64 K | $110.17 M |
| 09/12/2025 | $7.02 | $6.95 (-1%) | $7.15 | $6.81 | 62.40 K | $109.23 M |
| 09/11/2025 | $6.93 | $7.06 (1.88%) | $7.14 | $6.70 | 43.90 K | $110.96 M |
| 09/10/2025 | $7.09 | $6.89 (-2.82%) | $7.10 | $6.42 | 103.81 K | $108.29 M |
| 09/09/2025 | $7.03 | $7.13 (1.42%) | $7.33 | $6.94 | 41.42 K | $112.06 M |
| 09/08/2025 | $7.15 | $7.03 (-1.68%) | $7.40 | $6.93 | 85.90 K | $110.49 M |
| 09/05/2025 | $7.31 | $7.03 (-3.83%) | $7.48 | $7.00 | 31.00 K | $110.49 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.
