Owlet, Inc. (OWLT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.0%
- 3M
- -12.2%
- YTD
- -68.7%
- 1Y
- -41.0%
- 3Y
- +4.0%
- 5Y
- -38.7%
Loading 10-year price history...
OWLT Historical Performance
OWLT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +4.8%
- 2021 annual price return
- -73.7%
- 2022 annual price return
- -80.0%
- 2023 annual price return
- -33.9%
- 2024 annual price return
- -22.6%
- 2025 annual price return
- +268.0%
- 2026 annual price return
- -68.2%
OWLT Stock Price Trajectory (2020–2026)
As of October 3, 2026, Owlet, Inc. (OWLT) trades at $5.06, representing a -41.0% return over the past year. The stock has delivered a -91.4% total return over five years (-38.7% 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 -96.9%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SNBR (-99.6% 1Y), IRMD (+20.1% 1Y), and MASI (+23.2% 1Y), OWLT has underperformed the peer group average. Compare OWLT vs SNBR →
OWLT Historical Price Data · from 2020
Rows 1–50 of 1,483| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.20 | 5.20 | 5.01 | 5.06 | 83K | +0.60% |
| 2026-10-01 | 5.26 | 5.27 | 5.02 | 5.03 | 127K | -4.37% |
| 2026-09-30 | 5.26 | 5.42 | 5.12 | 5.26 | 244K | +0.38% |
| 2026-09-29 | 5.08 | 5.28 | 4.98 | 5.24 | 94K | +2.54% |
| 2026-09-28 | 5.00 | 5.13 | 4.95 | 5.11 | 62K | +1.39% |
| 2026-09-25 | 5.05 | 5.19 | 4.99 | 5.04 | 132K | -0.59% |
| 2026-09-24 | 5.25 | 5.35 | 5.03 | 5.07 | 83K | -2.69% |
| 2026-09-23 | 5.49 | 5.56 | 5.19 | 5.21 | 166K | -5.79% |
| 2026-09-22 | 5.05 | 5.57 | 5.04 | 5.53 | 374K | +11.04% |
| 2026-09-21 | 4.83 | 5.07 | 4.83 | 4.98 | 194K | +5.06% |
| 2026-09-18 | 4.53 | 4.78 | 4.53 | 4.74 | 546K | +4.41% |
| 2026-09-17 | 4.57 | 4.60 | 4.50 | 4.54 | 150K | 0.00% |
| 2026-09-16 | 4.65 | 4.71 | 4.53 | 4.54 | 87K | -2.16% |
| 2026-09-15 | 4.72 | 4.72 | 4.64 | 4.64 | 131K | -1.69% |
| 2026-09-14 | 4.67 | 4.74 | 4.61 | 4.72 | 113K | +0.64% |
| 2026-09-11 | 4.78 | 4.78 | 4.60 | 4.69 | 550K | 0.00% |
| 2026-09-10 | 4.81 | 4.88 | 4.66 | 4.69 | 381K | -3.50% |
| 2026-09-09 | 4.92 | 4.93 | 4.82 | 4.86 | 125K | -2.41% |
| 2026-09-08 | 4.96 | 5.10 | 4.96 | 4.98 | 213K | 0.00% |
| 2026-09-04 | 5.00 | 5.07 | 4.95 | 4.98 | 114K | -0.99% |
| 2026-09-03 | 5.10 | 5.17 | 4.91 | 5.03 | 88K | -0.59% |
| 2026-09-02 | 5.03 | 5.26 | 5.02 | 5.06 | 151K | +3.69% |
| 2026-09-01 | 4.96 | 5.05 | 4.83 | 4.88 | 352K | -2.01% |
| 2026-08-31 | 4.99 | 5.13 | 4.91 | 4.98 | 210K | -0.20% |
| 2026-08-28 | 5.03 | 5.06 | 4.90 | 4.99 | 244K | -0.40% |
| 2026-08-27 | 5.27 | 5.30 | 5.01 | 5.01 | 168K | -2.91% |
| 2026-08-26 | 5.05 | 5.27 | 4.94 | 5.16 | 563K | -0.77% |
| 2026-08-25 | 5.13 | 5.42 | 5.12 | 5.20 | 292K | +2.36% |
| 2026-08-24 | 5.18 | 5.24 | 5.05 | 5.08 | 191K | -2.31% |
| 2026-08-21 | 5.71 | 6.02 | 5.17 | 5.20 | 263K | -6.81% |
| 2026-08-20 | 5.77 | 6.06 | 5.58 | 5.58 | 208K | -3.63% |
| 2026-08-19 | 5.91 | 6.00 | 5.71 | 5.79 | 109K | -1.03% |
| 2026-08-18 | 6.10 | 6.33 | 5.70 | 5.85 | 206K | -4.26% |
| 2026-08-17 | 6.55 | 6.63 | 6.10 | 6.11 | 247K | -8.26% |
| 2026-08-14 | 6.29 | 6.83 | 6.05 | 6.66 | 313K | +6.22% |
| 2026-08-13 | 5.85 | 6.74 | 5.85 | 6.27 | 368K | +7.92% |
| 2026-08-12 | 6.41 | 6.42 | 5.60 | 5.81 | 600K | +6.80% |
| 2026-08-11 | 5.45 | 5.66 | 5.43 | 5.44 | 462K | +0.37% |
| 2026-08-10 | 5.47 | 5.61 | 5.37 | 5.42 | 99K | -1.45% |
| 2026-08-07 | 5.47 | 5.66 | 5.43 | 5.50 | 106K | +1.10% |
| 2026-08-06 | 5.43 | 5.53 | 5.28 | 5.44 | 88K | -1.09% |
| 2026-08-05 | 5.29 | 5.64 | 5.18 | 5.50 | 175K | +3.00% |
| 2026-08-04 | 5.44 | 5.59 | 5.29 | 5.34 | 93K | -1.66% |
| 2026-08-03 | 5.21 | 5.52 | 5.18 | 5.43 | 192K | +5.64% |
| 2026-07-31 | 5.28 | 5.39 | 5.07 | 5.14 | 46K | -2.10% |
| 2026-07-30 | 5.05 | 5.27 | 5.02 | 5.25 | 167K | +3.96% |
| 2026-07-29 | 5.12 | 5.28 | 5.02 | 5.05 | 95K | -2.32% |
| 2026-07-28 | 5.34 | 5.36 | 5.11 | 5.17 | 118K | -1.15% |
| 2026-07-27 | 5.34 | 5.52 | 5.22 | 5.23 | 74K | -0.38% |
| 2026-07-24 | 5.36 | 5.56 | 5.20 | 5.25 | 49K | -0.94% |
OWLT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OWLT — Frequently Asked Questions
Quick answers to the most common questions about buying OWLT stock.
How has OWLT stock performed recently?
OWLT declined -41.0% over the past year, below its 5-year annualized CAGR of -38.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -41.0% places the stock further from 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.