stockNYSE: OWLT • 28 Days Updates
Owlet Inc. (OWLT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Owlet Inc. (OWLT) is a publicly traded company operating within the Industrials sector.
Investor Relations:investors.owletcare.com/overview/default.aspx
Price & Performance Trajectory
Owlet Inc.NYSE: OWLT
Latest Close
$4.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOWLT session performance
✓ Latest Close USD
$4.73
Latest session close
+$0.19vs period start
Period Return % % GAIN
+4.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.56 / $4.48
Period range envelope
$1.08channel spread
Total Volume SHARES
2.38M
Period turnover
Avg: 148.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.73 | +1.50% | $4.80 | $4.68 | 60.0K |
| Oct 08, 2026 | $4.66 | -1.48% | $4.72 | $4.59 | 151.7K |
| Oct 07, 2026 | $4.73 | -3.27% | $4.90 | $4.71 | 124.6K |
| Oct 06, 2026 | $4.89 | -3.36% | $5.24 | $4.84 | 40.0K |
| Oct 05, 2026 | $5.06 | +0.00% | $5.28 | $5.05 | 163.7K |
| Oct 02, 2026 | $5.06 | +0.60% | $5.20 | $5.01 | 82.9K |
| Sep 30, 2026 | $5.26 | +0.38% | $5.42 | $5.17 | 244.2K |
| Sep 29, 2026 | $5.24 | +2.54% | $5.28 | $4.98 | 94.0K |
| Sep 28, 2026 | $5.11 | +1.39% | $5.13 | $4.95 | 62.4K |
| Sep 25, 2026 | $5.04 | -0.59% | $5.19 | $4.99 | 132.1K |
| Sep 24, 2026 | $5.07 | -2.69% | $5.35 | $5.03 | 82.5K |
| Sep 23, 2026 | $5.21 | +4.62% | $5.56 | $5.19 | 166.3K |
| Sep 21, 2026 | $4.98 | +5.06% | $5.07 | $4.76 | 193.9K |
| Sep 18, 2026 | $4.74 | +4.41% | $4.78 | $4.48 | 546.1K |
| Sep 17, 2026 | $4.54 | +0.00% | $4.62 | $4.50 | 149.8K |
Page 1 of 2