Owlet, Inc. (OWLT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
OWLT Historical Performance
Short-Term Returns
OWLT Stock Price Trajectory (2020–2026)
As of May 8, 2026, Owlet, Inc. (OWLT) trades at $4.86, representing a +17.4% return over the past year. The stock has delivered a -96.5% total return over five years (-48.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $161.84 on February 24, 2021. From this peak, OWLT has corrected -97.0%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SNBR (-56.8% 1Y), IRMD (+70.0% 1Y), and MASI (+18.9% 1Y), OWLT has underperformed the peer group average. Compare OWLT vs SNBR →
OWLT Historical Price Data (2025–2026)
Showing 30 of 1,382 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.13 | 5.13 | 4.83 | 4.86 | 194K | -6.54% |
| 2026-05-06 | 4.93 | 5.27 | 4.84 | 5.20 | 212K | +4.84% |
| 2026-05-05 | 4.92 | 5.07 | 4.80 | 4.96 | 215K | +3.33% |
| 2026-05-04 | 4.84 | 4.97 | 4.72 | 4.80 | 103K | -0.83% |
| 2026-05-01 | 4.90 | 5.05 | 4.78 | 4.84 | 174K | -2.02% |
| 2026-04-30 | 4.84 | 4.96 | 4.70 | 4.94 | 196K | +1.65% |
| 2026-04-29 | 5.06 | 5.12 | 4.86 | 4.86 | 162K | -4.33% |
| 2026-04-28 | 5.15 | 5.27 | 5.05 | 5.08 | 139K | -2.12% |
| 2026-04-27 | 5.20 | 5.46 | 5.18 | 5.19 | 113K | -0.76% |
| 2026-04-24 | 5.30 | 5.36 | 5.06 | 5.23 | 191K | -0.38% |
| 2026-04-23 | 5.52 | 5.58 | 5.22 | 5.25 | 192K | -7.08% |
| 2026-04-22 | 5.91 | 6.08 | 5.62 | 5.65 | 133K | -2.75% |
| 2026-04-21 | 5.84 | 6.02 | 5.80 | 5.81 | 206K | -0.17% |
| 2026-04-20 | 5.73 | 5.92 | 5.58 | 5.82 | 189K | +0.17% |
| 2026-04-17 | 5.57 | 5.92 | 5.48 | 5.81 | 195K | +6.02% |
| 2026-04-16 | 5.68 | 5.75 | 5.42 | 5.48 | 212K | -3.18% |
| 2026-04-15 | 5.43 | 5.66 | 5.33 | 5.66 | 225K | +4.43% |
| 2026-04-14 | 5.40 | 5.60 | 5.37 | 5.42 | 203K | +1.69% |
| 2026-04-13 | 5.04 | 5.38 | 4.97 | 5.33 | 212K | +6.39% |
| 2026-04-10 | 5.18 | 5.18 | 4.94 | 5.01 | 156K | -2.53% |
| 2026-04-09 | 5.10 | 5.17 | 4.97 | 5.14 | 231K | -0.19% |
| 2026-04-08 | 5.34 | 5.50 | 5.05 | 5.15 | 381K | +4.04% |
| 2026-04-07 | 5.30 | 5.30 | 4.19 | 4.95 | 704K | -2.94% |
| 2026-04-06 | 5.25 | 5.30 | 5.00 | 5.10 | 180K | 0.00% |
| 2026-04-02 | 4.94 | 5.19 | 4.84 | 5.10 | 176K | +0.20% |
| 2026-04-01 | 5.21 | 5.22 | 4.97 | 5.09 | 183K | -0.97% |
| 2026-03-31 | 4.60 | 5.18 | 4.57 | 5.14 | 290K | +13.47% |
| 2026-03-30 | 4.73 | 4.74 | 4.43 | 4.53 | 360K | -4.23% |
| 2026-03-27 | 4.73 | 4.87 | 4.55 | 4.73 | 490K | -3.67% |
| 2026-03-26 | 5.02 | 5.10 | 4.88 | 4.91 | 191K | -3.91% |
Full OWLT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See OWLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OWLT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OWLT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonOWLT — Frequently Asked Questions
Quick answers to the most common questions about buying OWLT stock.
How has OWLT stock performed recently?
OWLT returned +17.4% over the past year, beating its 5-year annualized CAGR of -48.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is OWLT's all-time high price?
Owlet, Inc. reached $161.84 on 2021-02-24. The 52-week high is $16.94. Current 1-year return of +17.4% places the stock closer to historical peaks.
Where can I download OWLT historical price data?
This page provides OWLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.