Owlet, Inc. (OWLT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -8.8%
- 3M
- -6.5%
- YTD
- -69.1%
- 1Y
- -29.5%
- 3Y
- +1.2%
- 5Y
- -48.6%
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
- -28.6%
OWLT Stock Price Trajectory (2020–2026)
As of June 22, 2026, Owlet, Inc. (OWLT) trades at $5.00, representing a -29.5% return over the past year. The stock has delivered a -96.4% total return over five years (-48.6% 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 45% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SNBR (-97.1% 1Y), IRMD (+57.7% 1Y), and MASI (+10.6% 1Y), OWLT has underperformed the peer group average. Compare OWLT vs SNBR →
OWLT Historical Price Data · from 2020
Rows 1–50 of 1,411| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.83 | 5.12 | 4.41 | 5.00 | 616K | +7.30% |
| 2026-06-17 | 4.50 | 4.89 | 4.50 | 4.66 | 276K | +4.95% |
| 2026-06-16 | 4.65 | 4.75 | 4.38 | 4.44 | 424K | -4.72% |
| 2026-06-15 | 4.75 | 4.86 | 4.64 | 4.66 | 125K | +0.22% |
| 2026-06-12 | 4.62 | 4.71 | 4.56 | 4.65 | 110K | +1.31% |
| 2026-06-11 | 4.66 | 4.74 | 4.48 | 4.59 | 107K | 0.00% |
| 2026-06-10 | 4.75 | 4.76 | 4.56 | 4.59 | 228K | -2.34% |
| 2026-06-09 | 4.86 | 4.94 | 4.45 | 4.70 | 175K | -1.88% |
| 2026-06-08 | 4.75 | 4.80 | 4.65 | 4.79 | 94K | +2.57% |
| 2026-06-05 | 5.00 | 5.06 | 4.63 | 4.67 | 393K | -8.61% |
| 2026-06-04 | 4.94 | 5.24 | 4.91 | 5.11 | 386K | +3.23% |
| 2026-06-03 | 5.13 | 5.23 | 4.88 | 4.95 | 263K | -5.71% |
| 2026-06-02 | 5.43 | 5.43 | 4.96 | 5.25 | 410K | -4.37% |
| 2026-06-01 | 5.51 | 5.60 | 5.20 | 5.49 | 291K | -0.72% |
| 2026-05-29 | 5.94 | 5.98 | 5.42 | 5.53 | 360K | -7.83% |
| 2026-05-28 | 5.71 | 6.05 | 5.44 | 6.00 | 393K | +4.71% |
| 2026-05-27 | 5.77 | 5.80 | 5.60 | 5.73 | 250K | 0.00% |
| 2026-05-26 | 5.87 | 5.93 | 5.63 | 5.73 | 191K | -1.04% |
| 2026-05-22 | 5.79 | 5.80 | 5.64 | 5.79 | 9K | +0.87% |
| 2026-05-21 | 5.88 | 5.91 | 5.64 | 5.74 | 189K | -3.85% |
| 2026-05-20 | 5.55 | 5.98 | 5.51 | 5.97 | 220K | +7.96% |
| 2026-05-19 | 5.30 | 5.58 | 5.27 | 5.53 | 84K | +0.91% |
| 2026-05-18 | 5.67 | 5.67 | 5.36 | 5.48 | 177K | -1.26% |
| 2026-05-15 | 5.54 | 5.67 | 5.34 | 5.55 | 130K | +2.78% |
| 2026-05-14 | 5.51 | 5.61 | 5.34 | 5.40 | 150K | -3.91% |
| 2026-05-13 | 5.92 | 5.92 | 5.51 | 5.62 | 135K | -5.07% |
| 2026-05-12 | 6.02 | 6.03 | 5.72 | 5.92 | 178K | -3.27% |
| 2026-05-11 | 5.88 | 6.35 | 5.88 | 6.12 | 305K | +6.62% |
| 2026-05-08 | 5.06 | 5.74 | 4.92 | 5.74 | 384K | +18.11% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -29.5% over the past year, below its 5-year annualized CAGR of -48.6%. 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 -29.5% 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.