Owlet, Inc. (OWLT) NYSE
5.14
-0.35(-6.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
OWLT Historical Return
If you invested $1000 in Owlet, Inc. (OWLT) since IPO date, it would be worth $37.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.72, while $1000 invested 1 year ago would be worth $839.34. This corresponds to total returns of -96.23%, -96.33%, -16.07%, respectively, with annualized returns of -44.45%, -48.34%, -16.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
OWLT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.46 | 5.49 | 5.49 | 5.6 | 5.2 | 291,591 |
| May 29, 2026 | 5.94 | 5.53 | 5.53 | 5.98 | 5.42 | 360,065 |
| May 28, 2026 | 5.71 | 6 | 6 | 6.07 | 5.44 | 394,806 |
| May 27, 2026 | 5.77 | 5.73 | 5.73 | 5.8 | 5.6 | 250,213 |
| May 26, 2026 | 5.87 | 5.73 | 5.73 | 5.93 | 5.63 | 191,037 |
| May 22, 2026 | 5.79 | 5.79 | 5.79 | 5.8 | 5.64 | 150,325 |
| May 21, 2026 | 5.88 | 5.74 | 5.74 | 5.91 | 5.64 | 189,967 |
| May 20, 2026 | 5.55 | 5.97 | 5.97 | 5.98 | 5.55 | 219,693 |
| May 19, 2026 | 5.3 | 5.53 | 5.53 | 5.58 | 5.27 | 83,517 |
| May 18, 2026 | 5.67 | 5.48 | 5.48 | 5.67 | 5.36 | 177,020 |
| May 15, 2026 | 5.34 | 5.55 | 5.55 | 5.67 | 5.34 | 130,504 |
| May 14, 2026 | 5.61 | 5.4 | 5.4 | 5.61 | 5.34 | 150,117 |
| May 13, 2026 | 5.92 | 5.62 | 5.62 | 5.92 | 5.51 | 136,568 |
| May 12, 2026 | 6.02 | 5.92 | 5.92 | 6.03 | 5.72 | 183,277 |
| May 11, 2026 | 5.88 | 6.12 | 6.12 | 6.35 | 5.88 | 306,344 |
| May 08, 2026 | 5.06 | 5.74 | 5.74 | 5.74 | 4.9 | 386,617 |
| May 07, 2026 | 5.25 | 4.86 | 4.86 | 5.25 | 4.83 | 181,571 |
| May 06, 2026 | 4.98 | 5.2 | 5.2 | 5.27 | 4.84 | 212,802 |
| May 05, 2026 | 4.92 | 4.96 | 4.96 | 5.07 | 4.8 | 215,277 |
| May 04, 2026 | 4.81 | 4.8 | 4.8 | 4.97 | 4.72 | 103,194 |
| May 01, 2026 | 4.9 | 4.84 | 4.84 | 5.05 | 4.76 | 188,033 |
| April 30, 2026 | 4.83 | 4.94 | 4.94 | 4.95 | 4.7 | 211,451 |
| April 29, 2026 | 5.06 | 4.86 | 4.86 | 5.12 | 4.86 | 161,532 |
| April 28, 2026 | 5.15 | 5.08 | 5.08 | 5.27 | 5.05 | 138,577 |
| April 27, 2026 | 5.2 | 5.19 | 5.19 | 5.46 | 5.18 | 92,346 |
| April 24, 2026 | 5.3 | 5.23 | 5.23 | 5.36 | 5.06 | 190,550 |
| April 23, 2026 | 5.52 | 5.25 | 5.25 | 5.59 | 5.23 | 191,907 |
| April 22, 2026 | 5.91 | 5.65 | 5.65 | 6.09 | 5.62 | 133,513 |
| April 21, 2026 | 5.84 | 5.81 | 5.81 | 6.02 | 5.81 | 206,927 |
| April 20, 2026 | 5.73 | 5.82 | 5.82 | 5.93 | 5.57 | 189,225 |
| April 17, 2026 | 5.57 | 5.81 | 5.81 | 5.94 | 5.48 | 194,843 |
| April 16, 2026 | 5.68 | 5.48 | 5.48 | 5.75 | 5.43 | 212,166 |
| April 15, 2026 | 5.43 | 5.66 | 5.66 | 5.66 | 5.33 | 225,418 |
| April 14, 2026 | 5.4 | 5.42 | 5.42 | 5.6 | 5.37 | 205,318 |
| April 13, 2026 | 5.02 | 5.33 | 5.33 | 5.38 | 4.97 | 232,919 |
| April 10, 2026 | 5.18 | 5.01 | 5.01 | 5.18 | 4.94 | 156,442 |
| April 09, 2026 | 5.1 | 5.14 | 5.14 | 5.17 | 4.97 | 231,113 |
| April 08, 2026 | 5.18 | 5.15 | 5.15 | 5.45 | 5.05 | 380,889 |
| April 07, 2026 | 5.3 | 4.95 | 4.95 | 5.3 | 4.19 | 703,649 |
| April 06, 2026 | 5.18 | 5.1 | 5.1 | 5.3 | 5 | 192,184 |
| April 02, 2026 | 4.86 | 5.1 | 5.1 | 5.19 | 4.84 | 189,060 |
| April 01, 2026 | 5.21 | 5.09 | 5.09 | 5.22 | 4.97 | 188,854 |
| March 31, 2026 | 4.6 | 5.14 | 5.14 | 5.18 | 4.57 | 265,656 |
| March 30, 2026 | 4.73 | 4.53 | 4.53 | 4.74 | 4.43 | 360,426 |
| March 27, 2026 | 4.82 | 4.73 | 4.73 | 4.87 | 4.52 | 492,457 |
| March 26, 2026 | 5.02 | 4.91 | 4.91 | 5.1 | 4.88 | 191,357 |
| March 25, 2026 | 5.33 | 5.11 | 5.11 | 5.38 | 5.05 | 321,020 |
| March 24, 2026 | 5.24 | 5.24 | 5.24 | 5.42 | 5.17 | 150,996 |
| March 23, 2026 | 5.28 | 5.34 | 5.34 | 5.44 | 5.09 | 262,750 |
| March 20, 2026 | 5.25 | 5.14 | 5.14 | 5.36 | 4.93 | 674,403 |
| March 19, 2026 | 5.28 | 5.34 | 5.34 | 5.44 | 5.16 | 249,780 |
| March 18, 2026 | 5.42 | 5.35 | 5.35 | 5.51 | 5.23 | 172,724 |
| March 17, 2026 | 5.54 | 5.49 | 5.49 | 5.72 | 5.39 | 263,302 |
| March 16, 2026 | 5.63 | 5.51 | 5.51 | 5.93 | 5.48 | 345,842 |
| March 13, 2026 | 5.51 | 5.57 | 5.57 | 5.75 | 5.3 | 536,863 |
| March 12, 2026 | 5.91 | 5.41 | 5.41 | 6.01 | 5.36 | 808,636 |
| March 11, 2026 | 6.08 | 6.02 | 6.02 | 6.26 | 5.8 | 480,899 |
| March 10, 2026 | 6.11 | 6.15 | 6.15 | 6.35 | 5.67 | 1.19M |
| March 09, 2026 | 7.08 | 6.3 | 6.3 | 7.21 | 6.03 | 1.13M |
| March 06, 2026 | 8.58 | 7.26 | 7.26 | 8.67 | 7 | 2.57M |
