Owlet Stock Price History
NYSE: OWLTIndustrialsIndustrial Machinery/ComponentsUSD
4.73+0.07 (+1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OWLT price history at a glance
The price history for Owlet (OWLT) on this page begins on November 2, 2020, when the stock closed at $135.80; it most recently closed at $4.73 on October 5, 2026. The highest price in this record is $161.84, reached on February 22, 2021; the latest close is 97.1% below that peak. Across the 5 complete calendar years in the table, OWLT finished higher in 1 and lower in 4. Its best year was 2025 (+255.4%) and its worst was 2022 (-79.1%).
Over roughly 6 years the share price changed -96.5%, a -43.3% compound annual price return (excluding dividends). In the last 12 months alone, OWLT has lost 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $161.84
- Date of high
- Feb 22, 2021
- Low since 2020
- $2.52
- Date of low
- Jun 5, 2023
- 52-week high
- $16.94
- 52-week low
- $4.19
- IPO year
- 2020
- Last close
- $4.73
OWLT returns
1 week
-6.52%
1 month
-2.67%
3 months
-22.33%
6 months
-5.59%
Year to date
-70.78%
1 year
-47.44%
3 years
+18.84%
5 years
-91.22%
OWLT price return, excluding dividends.
OWLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.73 | -70.75% |
| 2025 | 16.17 | +255.38% |
| 2024 | 4.55 | -13.83% |
| 2023 | 5.28 | -32.53% |
| 2022 | 7.83 | -79.06% |
| 2021 | 37.38 | -73.75% |
| 2020* | 142.38 | +4.85% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OWLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.80 | 4.78 | 4.68 | 4.73 | +1.50% | |
| 4.72 | 4.70 | 4.59 | 4.66 | -1.48% | |
| 4.88 | 4.90 | 4.71 | 4.73 | -3.27% | |
| 5.14 | 5.24 | 4.84 | 4.89 | -3.36% | |
| 5.05 | 5.28 | 5.04 | 5.06 | 0.00% | |
| 5.14 | 5.20 | 5.01 | 5.06 | +0.60% | |
| 5.27 | 5.27 | 4.99 | 5.03 | -4.37% | |
| 5.17 | 5.42 | 5.12 | 5.26 | +0.38% | |
| 5.17 | 5.28 | 4.98 | 5.24 | +2.54% | |
| 5.12 | 5.13 | 4.95 | 5.11 | +1.39% | |
| 5.06 | 5.19 | 4.99 | 5.04 | -0.59% | |
| 5.26 | 5.35 | 5.03 | 5.07 | -2.69% | |
| 5.49 | 5.56 | 5.19 | 5.21 | -5.79% | |
| 5.05 | 5.57 | 5.04 | 5.53 | +11.04% | |
| 4.80 | 5.07 | 4.76 | 4.98 | +5.06% | |
| 4.53 | 4.78 | 4.48 | 4.74 | +4.41% | |
| 4.62 | 4.62 | 4.50 | 4.54 | 0.00% | |
| 4.65 | 4.71 | 4.53 | 4.54 | -2.16% | |
| 4.72 | 4.73 | 4.61 | 4.64 | -1.69% | |
| 4.67 | 4.75 | 4.61 | 4.72 | +0.64% | |
| 4.78 | 4.87 | 4.60 | 4.69 | 0.00% | |
| 4.81 | 4.88 | 4.66 | 4.69 | -3.50% | |
| 4.92 | 5.00 | 4.82 | 4.86 | -2.41% | |
| 4.94 | 5.10 | 4.90 | 4.98 | 0.00% | |
| 5.00 | 5.07 | 4.95 | 4.98 | -0.99% | |
| 5.10 | 5.17 | 4.91 | 5.03 | -0.59% | |
| 5.03 | 5.26 | 4.82 | 5.06 | +3.69% | |
| 4.91 | 5.06 | 4.82 | 4.88 | -2.01% | |
| 4.95 | 5.13 | 4.90 | 4.98 | -0.20% | |
| 5.03 | 5.05 | 4.90 | 4.99 | -0.40% | |
| 5.12 | 5.28 | 5.01 | 5.01 | -2.91% | |
| 5.15 | 5.28 | 4.93 | 5.16 | -0.77% | |
| 5.13 | 5.49 | 5.12 | 5.20 | +2.36% | |
| 5.18 | 5.24 | 5.05 | 5.08 | -2.31% | |
| 5.71 | 6.02 | 5.17 | 5.20 | -6.81% | |
| 5.77 | 6.06 | 5.58 | 5.58 | -3.63% | |
| 5.91 | 6.00 | 5.71 | 5.79 | -1.03% | |
| 6.10 | 6.33 | 5.70 | 5.85 | -4.26% | |
| 6.55 | 6.63 | 6.10 | 6.11 | -8.26% | |
| 6.29 | 6.83 | 6.05 | 6.66 | +6.22% | |
| 5.85 | 6.74 | 5.85 | 6.27 | +7.92% | |
| 6.41 | 6.42 | 5.60 | 5.81 | +6.80% | |
| 5.45 | 5.66 | 5.43 | 5.44 | +0.37% | |
| 5.47 | 5.61 | 5.37 | 5.42 | -1.45% | |
| 5.47 | 5.66 | 5.43 | 5.50 | +1.10% | |
| 5.43 | 5.53 | 5.28 | 5.44 | -1.09% | |
| 5.29 | 5.64 | 5.18 | 5.50 | +3.00% | |
| 5.44 | 5.59 | 5.29 | 5.34 | -1.66% | |
| 5.21 | 5.52 | 5.18 | 5.43 | +5.64% | |
| 5.28 | 5.39 | 5.07 | 5.14 | -2.10% | |
| 5.05 | 5.27 | 5.02 | 5.25 | +3.96% | |
| 5.12 | 5.28 | 5.02 | 5.05 | -2.32% | |
| 5.34 | 5.36 | 5.11 | 5.17 | -1.15% | |
| 5.34 | 5.52 | 5.22 | 5.23 | -0.38% | |
| 5.36 | 5.56 | 5.20 | 5.25 | -0.94% | |
| 5.23 | 5.46 | 5.02 | 5.30 | 0.00% | |
| 5.52 | 5.66 | 5.24 | 5.30 | -4.16% | |
| 5.57 | 5.77 | 5.44 | 5.53 | -1.95% | |
| 5.78 | 5.78 | 5.53 | 5.64 | +0.71% | |
| 5.64 | 5.79 | 5.51 | 5.60 | -3.28% | |
| 6.12 | 6.38 | 5.71 | 5.79 | -5.55% | |
| 6.50 | 6.67 | 6.00 | 6.13 | -3.92% | |
| 6.50 | 6.64 | 6.27 | 6.38 | -0.31% | |
| 6.04 | 6.43 | 5.90 | 6.40 | +5.09% | |
| 5.93 | 6.16 | 5.90 | 6.09 | +3.05% | |
| 5.58 | 5.95 | 5.55 | 5.91 | +7.45% | |
| 5.58 | 5.66 | 5.27 | 5.50 | -2.31% | |
| 5.85 | 5.89 | 5.51 | 5.63 | -4.74% | |
| 5.76 | 6.10 | 5.67 | 5.91 | +2.60% | |
| 6.16 | 6.41 | 5.70 | 5.76 | -6.49% | |
| 5.63 | 6.16 | 5.63 | 6.16 | +7.32% | |
| 5.68 | 5.87 | 5.57 | 5.74 | +0.17% | |
| 5.42 | 5.91 | 5.27 | 5.73 | +4.37% | |
| 5.26 | 5.57 | 5.26 | 5.49 | +2.81% | |
| 5.61 | 5.80 | 5.31 | 5.34 | -4.64% | |
| 5.29 | 5.78 | 5.25 | 5.60 | +6.06% | |
| 4.96 | 5.39 | 4.96 | 5.28 | +3.94% | |
| 5.02 | 5.18 | 4.78 | 5.08 | +1.60% | |
| 4.83 | 5.12 | 4.41 | 5.00 | +7.30% | |
| 4.50 | 4.89 | 4.50 | 4.66 | +4.95% | |
| 4.65 | 4.75 | 4.36 | 4.44 | -4.72% | |
| 4.75 | 4.86 | 4.64 | 4.66 | +0.22% | |
| 4.62 | 4.71 | 4.56 | 4.65 | +1.31% | |
| 4.66 | 4.74 | 4.48 | 4.59 | 0.00% | |
| 4.65 | 4.76 | 4.55 | 4.59 | -2.34% | |
| 4.86 | 4.94 | 4.45 | 4.70 | -1.88% | |
| 4.75 | 4.80 | 4.65 | 4.79 | +2.57% | |
| 5.02 | 5.06 | 4.61 | 4.67 | -8.61% | |
| 4.94 | 5.24 | 4.91 | 5.11 | +3.23% | |
| 5.23 | 5.23 | 4.87 | 4.95 | -5.71% | |
| 5.43 | 5.43 | 4.95 | 5.25 | -4.37% | |
| 5.46 | 5.60 | 5.20 | 5.49 | -0.72% | |
| 5.94 | 5.98 | 5.42 | 5.53 | -7.83% | |
| 5.71 | 6.07 | 5.44 | 6.00 | +4.71% | |
| 5.77 | 5.80 | 5.60 | 5.73 | 0.00% | |
| 5.87 | 5.93 | 5.63 | 5.73 | -1.04% | |
| 5.79 | 5.80 | 5.64 | 5.79 | +0.87% | |
| 5.88 | 5.91 | 5.64 | 5.74 | -3.85% | |
| 5.55 | 5.99 | 5.51 | 5.97 | +7.96% | |
| 5.39 | 5.58 | 5.25 | 5.53 | +0.91% | |
| 5.67 | 5.67 | 5.36 | 5.48 | -1.26% | |
| 5.34 | 5.67 | 5.34 | 5.55 | +2.78% | |
| 5.61 | 5.61 | 5.34 | 5.40 | -3.91% | |
| 5.92 | 5.92 | 5.51 | 5.62 | -5.07% | |
| 6.02 | 6.03 | 5.72 | 5.92 | -3.27% | |
| 5.88 | 6.35 | 5.88 | 6.12 | +6.62% | |
| 5.06 | 5.74 | 4.90 | 5.74 | +18.11% | |
| 5.25 | 5.25 | 4.83 | 4.86 | -6.54% | |
| 4.98 | 5.27 | 4.84 | 5.20 | +4.84% | |
| 4.92 | 5.07 | 4.80 | 4.96 | +3.33% | |
| 4.81 | 4.97 | 4.72 | 4.80 | -0.83% | |
| 4.90 | 5.05 | 4.77 | 4.84 | -2.02% | |
| 4.83 | 4.95 | 4.70 | 4.94 | +1.65% | |
| 5.06 | 5.12 | 4.86 | 4.86 | -4.33% | |
| 5.15 | 5.27 | 5.05 | 5.08 | -2.12% | |
| 5.20 | 5.46 | 5.18 | 5.19 | -0.76% | |
| 5.30 | 5.36 | 5.06 | 5.23 | -0.38% | |
| 5.52 | 5.59 | 5.23 | 5.25 | -7.08% | |
| 5.91 | 6.09 | 5.62 | 5.65 | -2.75% | |
| 5.84 | 6.02 | 5.81 | 5.81 | -0.17% | |
| 5.73 | 5.93 | 5.58 | 5.82 | +0.17% | |
| 5.57 | 5.94 | 5.48 | 5.81 | +6.02% | |
| 5.68 | 5.75 | 5.43 | 5.48 | -3.18% | |
| 5.43 | 5.66 | 5.33 | 5.66 | +4.43% | |
| 5.40 | 5.60 | 5.37 | 5.42 | +1.69% | |
| 5.02 | 5.38 | 4.97 | 5.33 | +6.39% | |
| 5.18 | 5.18 | 4.94 | 5.01 | -2.53% | |
| 5.10 | 5.17 | 4.97 | 5.14 | -0.19% | |
| 5.18 | 5.50 | 5.05 | 5.15 | +4.04% | |
| 5.30 | 5.30 | 4.19 | 4.95 | -2.94% | |
| 5.18 | 5.30 | 5.00 | 5.10 | 0.00% | |
| 4.86 | 5.19 | 4.84 | 5.10 | +0.20% | |
| 5.21 | 5.22 | 4.97 | 5.09 | -0.97% | |
| 4.60 | 5.19 | 4.57 | 5.14 | +13.47% | |
| 4.73 | 4.74 | 4.43 | 4.53 | -4.23% | |
| 4.82 | 4.87 | 4.52 | 4.73 | -3.67% | |
| 5.02 | 5.10 | 4.88 | 4.91 | -3.91% | |
| 5.33 | 5.38 | 5.05 | 5.11 | -2.48% | |
| 5.24 | 5.42 | 5.17 | 5.24 | -1.87% | |
| 5.28 | 5.44 | 5.09 | 5.34 | +3.89% | |
| 5.25 | 5.36 | 4.92 | 5.14 | -3.75% | |
| 5.28 | 5.44 | 5.16 | 5.34 | -0.19% | |
| 5.42 | 5.51 | 5.23 | 5.35 | -2.55% | |
| 5.54 | 5.75 | 5.39 | 5.49 | -0.36% | |
| 5.63 | 5.93 | 5.48 | 5.51 | -1.08% | |
| 5.51 | 5.75 | 5.30 | 5.57 | +2.96% | |
| 5.91 | 6.01 | 5.36 | 5.41 | -10.13% | |
| 6.08 | 6.26 | 5.80 | 6.02 | -2.11% | |
| 6.11 | 6.35 | 5.67 | 6.15 | -2.38% | |
| 7.08 | 7.21 | 6.03 | 6.30 | -13.22% | |
| 8.58 | 8.67 | 7.00 | 7.26 | -38.21% | |
| 11.77 | 12.30 | 11.33 | 11.75 | -1.09% | |
| 11.92 | 12.56 | 11.76 | 11.88 | +0.34% | |
| 11.80 | 12.04 | 11.20 | 11.84 | -2.87% | |
| 11.38 | 12.29 | 11.21 | 12.19 | +5.54% | |
| 11.60 | 11.84 | 11.35 | 11.55 | -0.60% | |
| 11.87 | 11.90 | 11.40 | 11.62 | -1.44% | |
| 11.41 | 11.90 | 11.12 | 11.79 | +4.52% | |
| 11.07 | 11.59 | 10.91 | 11.28 | +2.45% | |
| 11.16 | 11.52 | 10.86 | 11.01 | -2.74% | |
| 10.98 | 11.57 | 10.81 | 11.32 | +0.89% | |
| 10.71 | 11.29 | 10.53 | 11.22 | +3.89% | |
| 10.80 | 11.28 | 10.50 | 10.80 | +0.28% | |
| 10.90 | 11.12 | 10.45 | 10.77 | -1.46% | |
| 10.57 | 10.98 | 10.32 | 10.93 | +3.80% | |
| 11.01 | 11.34 | 10.52 | 10.53 | -4.01% | |
| 12.06 | 12.06 | 10.81 | 10.97 | -6.16% | |
| 11.21 | 11.90 | 11.04 | 11.69 | +4.19% | |
| 11.32 | 11.71 | 11.06 | 11.22 | -1.92% | |
| 11.00 | 11.45 | 10.71 | 11.44 | +4.38% | |
| 11.16 | 11.80 | 10.86 | 10.96 | -3.44% | |
| 13.27 | 13.27 | 11.21 | 11.35 | -11.88% | |
| 12.40 | 12.92 | 11.76 | 12.88 | +6.45% | |
| 12.13 | 12.72 | 12.01 | 12.10 | +0.25% | |
| 12.66 | 12.90 | 11.87 | 12.07 | -5.56% | |
| 13.18 | 13.52 | 12.51 | 12.78 | -3.33% | |
| 14.01 | 14.05 | 13.09 | 13.22 | -4.96% | |
| 13.60 | 14.05 | 13.23 | 13.91 | +2.43% | |
| 12.75 | 13.83 | 12.75 | 13.58 | +4.70% | |
| 13.28 | 13.42 | 12.62 | 12.97 | -2.33% | |
| 13.94 | 13.94 | 13.17 | 13.28 | -3.07% | |
| 13.57 | 13.99 | 13.00 | 13.70 | +2.24% | |
| 13.32 | 13.58 | 13.08 | 13.40 | -2.47% | |
| 13.56 | 14.24 | 13.48 | 13.74 | +1.03% | |
| 14.05 | 14.14 | 13.14 | 13.60 | -2.79% | |
| 14.17 | 14.62 | 13.63 | 13.99 | -1.48% | |
| 14.30 | 14.45 | 13.61 | 14.20 | -2.41% | |
| 15.89 | 15.99 | 14.19 | 14.55 | -8.09% | |
| 15.98 | 16.20 | 15.18 | 15.83 | +3.19% | |
| 15.97 | 16.27 | 15.23 | 15.34 | -3.88% | |
| 15.65 | 15.99 | 15.10 | 15.96 | +2.37% | |
| 16.52 | 16.64 | 15.46 | 15.59 | -5.63% | |
| 16.03 | 16.71 | 15.20 | 16.52 | +2.16% | |
| 16.51 | 16.54 | 15.46 | 16.17 | -0.12% | |
| 16.05 | 16.94 | 16.00 | 16.19 | +1.00% | |
| 15.71 | 16.43 | 15.19 | 16.03 | +3.55% | |
| 15.49 | 15.67 | 15.11 | 15.48 | -0.32% | |
| 15.37 | 15.65 | 14.69 | 15.53 | +1.70% | |
| 14.40 | 15.37 | 14.25 | 15.27 | +6.04% | |
| 15.04 | 15.21 | 14.27 | 14.40 | -3.42% | |
| 14.27 | 14.98 | 13.72 | 14.91 | +6.12% | |
| 13.24 | 14.63 | 13.02 | 14.05 | +6.20% | |
| 12.84 | 13.63 | 12.63 | 13.23 | +5.50% | |
| 12.89 | 13.20 | 12.47 | 12.54 | -1.42% | |
| 13.02 | 13.42 | 11.92 | 12.72 | -1.47% | |
| 14.73 | 14.85 | 12.75 | 12.91 | -12.42% | |
| 14.39 | 14.92 | 14.30 | 14.74 | +3.51% | |
| 14.25 | 14.64 | 13.96 | 14.24 | -0.97% | |
| 16.55 | 16.82 | 14.35 | 14.38 | -11.12% | |
| 15.00 | 16.18 | 14.73 | 16.18 | +10.90% | |
| 14.13 | 14.90 | 13.86 | 14.59 | +4.44% | |
| 13.67 | 14.00 | 13.22 | 13.97 | +2.27% | |
| 13.09 | 13.84 | 12.99 | 13.66 | +4.12% | |
| 12.97 | 13.31 | 12.85 | 13.12 | +1.55% | |
| 13.02 | 13.39 | 12.84 | 12.92 | -0.62% | |
| 12.89 | 13.28 | 12.36 | 13.00 | -1.22% | |
| 13.34 | 13.34 | 12.72 | 13.16 | -0.83% | |
| 13.04 | 13.38 | 12.70 | 13.27 | +2.39% | |
| 12.78 | 13.39 | 12.20 | 12.96 | +1.01% | |
| 12.12 | 12.92 | 11.92 | 12.83 | +7.82% | |
| 11.96 | 12.16 | 11.56 | 11.90 | -0.50% | |
| 12.60 | 13.12 | 11.81 | 11.96 | -3.94% | |
| 12.29 | 12.59 | 11.90 | 12.45 | +0.24% | |
| 11.11 | 12.44 | 10.76 | 12.42 | +9.52% | |
| 10.44 | 11.44 | 10.06 | 11.34 | +8.21% | |
| 11.30 | 11.61 | 10.17 | 10.48 | +3.15% | |
| 10.87 | 11.00 | 9.35 | 10.16 | -7.64% | |
| 9.83 | 11.00 | 9.45 | 11.00 | +11.90% | |
| 9.38 | 9.99 | 9.22 | 9.83 | +3.91% | |
| 9.10 | 9.47 | 8.84 | 9.46 | +6.77% | |
| 8.58 | 9.11 | 8.37 | 8.86 | +1.03% | |
| 8.10 | 8.96 | 8.10 | 8.77 | +8.14% | |
| 8.23 | 8.30 | 7.99 | 8.11 | -1.10% | |
| 8.58 | 8.78 | 8.11 | 8.20 | -5.20% | |
| 9.30 | 9.30 | 8.60 | 8.65 | -6.99% | |
| 9.54 | 9.54 | 9.19 | 9.30 | -1.80% | |
| 9.77 | 9.77 | 9.40 | 9.47 | -1.87% | |
| 9.80 | 9.85 | 9.28 | 9.65 | -1.43% | |
| 9.26 | 9.89 | 9.19 | 9.79 | +5.27% | |
| 9.52 | 9.52 | 8.88 | 9.30 | 0.00% | |
| 9.50 | 9.63 | 9.19 | 9.30 | -0.53% | |
| 8.00 | 9.63 | 8.00 | 9.35 | +17.91% | |
| 7.75 | 8.30 | 7.50 | 7.93 | -8.11% | |
| 8.80 | 9.02 | 8.56 | 8.63 | -1.93% | |
| 8.28 | 8.82 | 8.01 | 8.80 | +1.73% | |
| 8.59 | 8.66 | 8.20 | 8.65 | +0.58% | |
| 8.95 | 9.25 | 8.45 | 8.60 | -3.26% | |
| 9.25 | 9.25 | 8.80 | 8.89 | -0.34% | |
| 8.85 | 9.09 | 8.75 | 8.92 | -0.56% | |
| 8.61 | 9.04 | 8.39 | 8.97 | +3.82% | |
| 9.14 | 9.25 | 8.54 | 8.64 | -4.00% | |
| 8.86 | 9.20 | 8.84 | 9.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OWLT chart for longer ranges.