NYSE · OWLT

Owlet, Inc.

Healthcare · Medical - Devices

$5.03

Up+$0.03 (+0.60%)

Updated Oct 2, 2026, 3:47 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · OWLT

OWLT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 1, 2026

Daily close

View OHLC price history

OWLT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 1, 2026	$5.27	$5.27	$4.9938	$5.03	126.98K
Sep 30, 2026	$5.17	$5.42	$5.12	$5.26	244.21K
Sep 29, 2026	$5.17	$5.28	$4.98	$5.24	94.01K
Sep 28, 2026	$5.12	$5.13	$4.95	$5.11	62.37K
Sep 25, 2026	$5.06	$5.19	$4.99	$5.04	132.15K
Sep 24, 2026	$5.255	$5.3542	$5.03	$5.07	82.56K
Sep 23, 2026	$5.49	$5.56	$5.19	$5.21	166.33K
Sep 22, 2026	$5.05	$5.57	$5.04	$5.53	374.02K
Sep 21, 2026	$4.80	$5.065	$4.755	$4.98	194.01K
Sep 18, 2026	$4.53	$4.78	$4.48	$4.74	546.12K
Sep 17, 2026	$4.62	$4.62	$4.495	$4.54	149.85K
Sep 16, 2026	$4.65	$4.705	$4.53	$4.54	86.98K
Sep 15, 2026	$4.72	$4.73	$4.61	$4.64	130.78K
Sep 14, 2026	$4.67	$4.75	$4.61	$4.72	112.75K
Sep 11, 2026	$4.78	$4.87	$4.60	$4.69	550.35K
Sep 10, 2026	$4.81	$4.8816	$4.66	$4.69	381.41K
Sep 9, 2026	$4.92	$5.00	$4.815	$4.86	124.9K
Sep 8, 2026	$4.94	$5.10	$4.90	$4.98	212.79K
Sep 4, 2026	$5.00	$5.07	$4.95	$4.98	113.73K
Sep 3, 2026	$5.10	$5.17	$4.91	$5.03	88.44K