If you invested $1000 in Owlet, Inc. (OWLT) since IPO date, it would be worth $33.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $65.71, while $1000 invested 1 year ago would be worth $418.18. This corresponds to total returns of -96.61%, -93.43%, -58.18%, respectively, with annualized returns of -43%, -41.97%, -58.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.33 | 4.6 | 4.6 | 4.67 | 4.32 | 168,432 |
| November 10, 2026 | 4.35 | 4.34 | 4.34 | 4.48 | 4.24 | 140,934 |
| November 09, 2026 | 4.3 | 4.36 | 4.36 | 4.41 | 4.22 | 47,786 |
| November 06, 2026 | 4.2 | 4.17 | 4.17 | 4.29 | 4.07 | 99,815 |
| November 05, 2026 | 4.49 | 4.24 | 4.24 | 4.49 | 4.14 | 385,778 |
| November 04, 2026 | 4.43 | 4.53 | 4.53 | 4.62 | 4.28 | 135,977 |
| November 03, 2026 | 4.32 | 4.23 | 4.23 | 4.37 | 4.2 | 204,316 |
| November 02, 2026 | 4.17 | 4.3 | 4.3 | 4.36 | 4.13 | 236,911 |
| October 30, 2026 | 4.14 | 4.05 | 4.05 | 4.14 | 4.02 | 101,889 |
| October 29, 2026 | 4.17 | 4.19 | 4.19 | 4.25 | 4.09 | 54,342 |
| October 28, 2026 | 4.22 | 4.17 | 4.17 | 4.34 | 4.1 | 148,580 |
| October 27, 2026 | 4.07 | 4.19 | 4.19 | 4.21 | 4.05 | 50,665 |
| October 26, 2026 | 4.08 | 4.03 | 4.03 | 4.13 | 4.03 | 45,244 |
| October 23, 2026 | 4.1 | 4.1 | 4.1 | 4.14 | 4.03 | 97,682 |
| October 22, 2026 | 4.33 | 4.15 | 4.15 | 4.33 | 4.1 | 113,210 |
| October 21, 2026 | 4.3 | 4.2 | 4.2 | 4.35 | 4.19 | 78,368 |
| October 20, 2026 | 4.19 | 4.28 | 4.28 | 4.36 | 4.19 | 127,236 |
| October 19, 2026 | 4.16 | 4.16 | 4.16 | 4.22 | 4.09 | 200,346 |
| October 16, 2026 | 4.41 | 4.11 | 4.11 | 4.5 | 4.11 | 186,367 |
| October 15, 2026 | 4.37 | 4.44 | 4.44 | 4.52 | 4.34 | 138,073 |
| October 14, 2026 | 4.6 | 4.41 | 4.41 | 4.67 | 4.41 | 190,593 |
| October 13, 2026 | 4.71 | 4.63 | 4.63 | 4.71 | 4.54 | 83,577 |
| October 12, 2026 | 4.69 | 4.62 | 4.62 | 4.73 | 4.62 | 86,148 |
| October 09, 2026 | 4.73 | 4.73 | 4.73 | 4.8 | 4.65 | 60,025 |
| October 08, 2026 | 4.72 | 4.66 | 4.66 | 4.72 | 4.56 | 151,679 |
| October 07, 2026 | 4.91 | 4.73 | 4.73 | 4.91 | 4.71 | 124,608 |
| October 06, 2026 | 5.14 | 4.89 | 4.89 | 5.24 | 4.84 | 40,067 |
| October 05, 2026 | 5.05 | 5.06 | 5.06 | 5.28 | 5.04 | 163,660 |
| October 02, 2026 | 5.14 | 5.06 | 5.06 | 5.2 | 5.01 | 82,934 |
| October 01, 2026 | 5.27 | 5.03 | 5.03 | 5.27 | 4.99 | 126,977 |
| September 30, 2026 | 5.17 | 5.26 | 5.26 | 5.42 | 5.12 | 244,203 |
| September 29, 2026 | 5.17 | 5.24 | 5.24 | 5.28 | 4.98 | 93,996 |
| September 28, 2026 | 5.12 | 5.11 | 5.11 | 5.13 | 4.95 | 62,366 |
| September 25, 2026 | 5.06 | 5.04 | 5.04 | 5.19 | 4.99 | 132,113 |
| September 24, 2026 | 5.26 | 5.07 | 5.07 | 5.35 | 5.03 | 82,516 |
| September 23, 2026 | 5.49 | 5.21 | 5.21 | 5.56 | 5.19 | 166,331 |
| September 22, 2026 | 5.05 | 5.53 | 5.53 | 5.57 | 5.05 | 373,994 |
| September 21, 2026 | 4.84 | 4.98 | 4.98 | 5.07 | 4.83 | 193,777 |
| September 18, 2026 | 4.53 | 4.74 | 4.74 | 4.78 | 4.48 | 546,113 |
| September 17, 2026 | 4.62 | 4.54 | 4.54 | 4.62 | 4.5 | 149,745 |
| September 16, 2026 | 4.65 | 4.54 | 4.54 | 4.71 | 4.53 | 86,875 |
| September 15, 2026 | 4.72 | 4.64 | 4.64 | 4.73 | 4.61 | 130,781 |
| September 11, 2026 | 4.78 | 4.69 | 4.69 | 4.78 | 4.6 | 550,353 |
| September 10, 2026 | 4.81 | 4.69 | 4.69 | 4.88 | 4.66 | 381,304 |
| September 09, 2026 | 4.92 | 4.86 | 4.86 | 5 | 4.82 | 124,896 |
| September 08, 2026 | 4.94 | 4.98 | 4.98 | 5.1 | 4.9 | 212,790 |
| September 04, 2026 | 5 | 4.98 | 4.98 | 5.07 | 4.95 | 113,704 |
| September 03, 2026 | 5.1 | 5.03 | 5.03 | 5.17 | 4.91 | 0 |
| September 02, 2026 | 5.03 | 5.06 | 5.06 | 5.26 | 4.82 | 151,353 |
| September 01, 2026 | 4.91 | 4.88 | 4.88 | 5.06 | 4.82 | 352,433 |
| August 31, 2026 | 4.95 | 4.98 | 4.98 | 5.13 | 4.9 | 210,411 |
| August 28, 2026 | 5.03 | 4.99 | 4.99 | 5.05 | 4.9 | 243,863 |
| August 27, 2026 | 5.12 | 5.01 | 5.01 | 5.28 | 5.01 | 170,660 |
| August 26, 2026 | 5.15 | 5.16 | 5.16 | 5.28 | 4.93 | 563,191 |
| August 25, 2026 | 5.13 | 5.2 | 5.2 | 5.49 | 5.12 | 292,220 |
| August 24, 2026 | 5.18 | 5.08 | 5.08 | 5.24 | 5.05 | 190,800 |
| August 21, 2026 | 5.71 | 5.2 | 5.2 | 6.02 | 5.17 | 262,681 |
| August 20, 2026 | 5.77 | 5.58 | 5.58 | 6.06 | 5.58 | 207,662 |
| August 19, 2026 | 5.91 | 5.79 | 5.79 | 6 | 5.73 | 0 |
| August 18, 2026 | 6.1 | 5.85 | 5.85 | 6.33 | 5.7 | 205,788 |