Owlet (OWLT) Stock Chart & Stock Price History → [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad) Free OWLT Stock Alerts $3.95 -0.04 (-1.00%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Owlet Stock Price Performance5 Day Performance0.00%1 Month Performance+2.33%3 Month Performance-11.43%6 Month Performance-32.13%Year-To-Date Performance-25.19%1 Year Performance+10.00% Receive OWLT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesBill Gates is all about this tiny $2 stockWhat does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…>>Click here to discover why Bill Gates is all about this tiny $2 stock. OWLT Stock Chart for Sunday, May, 19, 2024 OWLT Chart by TradingView Owlet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$4.08$3.95-3.19%$4.16$3.9014,804 shs$35.75 million05/16/2024$3.83$4.08+6.53%$4.13$3.9515,327 shs$36.92 million05/15/2024$3.95$3.83-3.04%$4.18$3.7722,373 shs$34.32 million05/14/2024$4.00$3.95-1.25%$4.11$3.9324,651 shs$35.39 million05/13/2024$4.17$4.00-4.08%$4.29$3.9716,234 shs$35.84 million05/10/2024$4.28$4.25-0.70%$4.50$4.2020,435 shs$38.08 million Get the Latest News and Ratings for OWLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$4.27$4.28+0.23%$4.40$4.2210,677 shs$38.35 million05/08/2024$4.10$4.27+4.15%$4.48$4.118,792 shs$38.26 million05/07/2024$4.45$4.10-7.87%$4.36$4.069,844 shs$36.74 million05/06/2024$4.20$4.45+5.95%$4.50$4.1215,325 shs$39.89 million05/03/2024$4.25$4.20-1.18%$4.23$4.136,551 shs$37.63 million05/02/2024$4.38$4.25-2.97%$4.48$4.145,998 shs$38.08 million05/01/2024$4.40$4.38-0.45%$4.40$4.283,802 shs$39.26 million04/30/2024$4.29$4.40+2.56%$4.45$4.304,210 shs$39.42 million04/29/2024$4.16$4.29+3.13%$4.47$4.1420,239 shs$38.44 million04/26/2024$3.98$4.14+4.02%$4.18$4.018,349 shs$37.09 million04/25/2024$3.98$3.98$4.00$3.895,195 shs$35.66 million04/24/2024$4.02$3.98-1.00%$4.20$3.629,117 shs$35.66 million04/23/2024$4.11$4.02-2.19%$4.20$4.0010,575 shs$36.02 million04/22/2024$3.86$4.11+6.48%$4.20$3.8211,630 shs$36.84 million04/19/2024$3.91$3.86-1.28%$3.99$3.698,053 shs$34.59 million04/18/2024$3.41$3.91+14.66%$3.91$3.3410,329 shs$35.03 million04/17/2024$3.35$3.41+1.79%$3.54$3.2013,353 shs$30.57 million04/16/2024$3.43$3.35-2.33%$3.65$3.2939,032 shs$30.02 million04/15/2024$3.62$3.43-5.22%$3.71$3.4020,644 shs$30.73 million04/12/2024$3.73$3.62-2.98%$3.93$3.6020,048 shs$32.43 million04/11/2024$3.80$3.73-1.84%$3.85$3.6323,582 shs$33.42 million04/10/2024$3.88$3.80-2.06%$4.03$3.6620,193 shs$34.05 million04/09/2024$3.94$3.88-1.40%$4.08$3.8013,862 shs$34.77 million04/08/2024$4.15$3.94-5.18%$4.29$3.9010,162 shs$35.27 million04/05/2024$3.85$4.15+7.79%$4.25$3.9717,683 shs$37.18 million04/04/2024$4.20$3.85-8.33%$4.27$3.7723,748 shs$34.50 million04/03/2024$4.29$4.20-2.10%$4.33$4.138,681 shs$37.65 million04/02/2024$4.22$4.29+1.66%$4.31$4.0814,409 shs$38.44 million04/01/2024$4.31$4.22-2.09%$4.44$4.2024,146 shs$37.81 million03/29/2024$4.40$4.31-2.05%$4.44$4.2811,285 shs$38.62 million03/28/2024$4.28$4.40+2.80%$4.44$4.2811,120 shs$39.44 million03/27/2024$4.54$4.28-5.64%$4.59$4.2022,673 shs$38.35 million03/26/2024$4.47$4.54+1.47%$4.65$4.4115,687 shs$40.64 million03/25/2024$4.36$4.47+2.52%$4.68$4.368,563 shs$40.05 millionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$4.54$4.36-3.96%$4.69$4.265,792 shs$39.07 million03/21/2024$4.38$4.54+3.65%$4.70$4.4128,509 shs$40.68 million03/20/2024$4.17$4.38+5.04%$4.38$4.159,733 shs$39.25 million03/19/2024$4.40$4.17-5.23%$4.46$4.0637,388 shs$37.36 million03/18/2024$4.45$4.40-1.12%$4.60$4.3546,709 shs$39.44 million03/15/2024$4.33$4.45+2.77%$4.81$4.3444,591 shs$39.87 million03/14/2024$4.86$4.33-10.91%$4.93$4.3365,928 shs$38.81 million03/13/2024$4.93$4.86-1.42%$5.18$4.8350,264 shs$43.55 million03/12/2024$5.10$4.93-3.33%$5.14$4.8526,182 shs$42.25 million03/11/2024$5.15$5.10-0.97%$5.28$5.0115,011 shs$43.71 million03/08/2024$5.72$5.15-9.97%$5.96$5.1024,813 shs$44.14 million03/07/2024$5.65$5.72+1.24%$5.95$5.3826,012 shs$49.02 million03/06/2024$5.30$5.65+6.60%$5.78$5.2023,672 shs$48.42 million03/05/2024$5.58$5.30-5.02%$5.61$5.1418,177 shs$45.42 million03/04/2024$5.70$5.58-2.11%$5.86$5.2527,673 shs$47.82 million03/01/2024$5.68$5.70+0.35%$5.79$5.4920,964 shs$48.85 million02/29/2024$5.42$5.68+4.74%$5.85$5.4532,601 shs$48.67 million02/28/2024$5.84$5.42-7.14%$5.88$5.3222,602 shs$46.48 million02/27/2024$5.83$5.84+0.17%$5.97$5.6921,370 shs$50.05 million02/26/2024$6.17$5.83-5.51%$6.25$5.6164,683 shs$49.96 million02/23/2024$4.98$6.17+23.90%$6.19$5.05155,960 shs$52.88 million02/22/2024$4.54$4.98+9.69%$5.07$4.5765,939 shs$42.68 million02/21/2024$4.50$4.54+0.89%$4.58$4.388,214 shs$38.91 million02/20/2024$4.46$4.50+0.90%$4.50$4.2830,661 shs$38.57 million02/19/2024$4.46$4.46$4.66$4.3121,000 shs$38.22 million Related Companies: Autoscope Technologies Stock Price Chart Vivakor Stock Price Chart Palladyne AI Stock Price Chart GEE Group Stock Price Chart Gorilla Technology Group Stock Price Chart Knightscope Stock Price Chart CDT Environmental Technology Investment Stock Price Chart VCI Global Stock Price Chart Digihost Technology Stock Price Chart Usio Stock Price Chart Receive OWLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Owlet and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:OWLT) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaBill Gates is all about this tiny $2 stockTimothy SykesThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsUrgent Nvidia WarningAltimetryCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Owlet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.