stockNYSE: OWLT • 6 Months Updates
Owlet Inc. (OWLT) 6 Months
Showing Closing Date Range from Apr 18 to Oct 15, 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
$4.44
6 Months Updates Trajectory
Showing Closing Date Range from Apr 18 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOWLT session performance
✓ Latest Close USD
$4.44
Latest session close
$-1.38vs period start
Period Return % % GAIN
-23.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.83 / $4.34
Period range envelope
$2.49channel spread
Total Volume SHARES
25.42M
Period turnover
Avg: 203.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 15, 2026 | $4.44 | +0.68% | $4.52 | $4.34 | 138.1K |
| Oct 14, 2026 | $4.41 | -4.75% | $4.67 | $4.41 | 190.6K |
| Oct 13, 2026 | $4.63 | +0.22% | $4.71 | $4.54 | 83.6K |
| Oct 12, 2026 | $4.62 | -2.33% | $4.73 | $4.62 | 86.2K |
| Oct 09, 2026 | $4.73 | +1.50% | $4.80 | $4.65 | 60.0K |
| Oct 08, 2026 | $4.66 | -1.48% | $4.72 | $4.56 | 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 | 40.1K |
| Oct 05, 2026 | $5.06 | +0.00% | $5.28 | $5.04 | 163.7K |
| Oct 02, 2026 | $5.06 | +0.60% | $5.20 | $5.01 | 82.9K |
| Oct 01, 2026 | $5.03 | -4.37% | $5.27 | $4.99 | 127.0K |
| Sep 30, 2026 | $5.26 | +0.38% | $5.42 | $5.12 | 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 |
Page 1 of 9