Stock listing
NYSE:OWLT Owlet, Inc. Stock
Home listing (NYSE) of Owlet, Inc.
Follow Owlet, Inc. into a list and get an email when it puts out news.
Share price · NYSE:OWLT
$4.05 USD -0.14 (-3.3%)
Close on Oct 30, 2026
- Day range
- $4.02 – $4.14 USDOct 30, 2026
- Volume
- 101,651 sharesOct 30, 2026
- Market cap
- $118.3M USDAt the close on Oct 30, 2026 · price × 29.22M shares outstanding
- 52-week range
- $4.02 – $16.94 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $943,901 USDMedian day 149,190 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:OWLT · Home | $4.05 USD | -0.14 (-3.3%) | 101,651 | $4.14 | $4.14 | $4.02 | $4.19 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:OWLT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.05 | -0.14 | -3.3% | $4.14 | $4.14 | $4.02 | 101,651 | |
| $4.19 | +0.02 | +0.5% | $4.17 | $4.25 | $4.09 | 54,342 | |
| $4.17 | -0.02 | -0.5% | $4.22 | $4.34 | $4.10 | 148,580 | |
| $4.19 | +0.16 | +4.0% | $4.07 | $4.205 | $4.05 | 50,665 | |
| $4.03 | -0.07 | -1.7% | $4.08 | $4.13 | $4.03 | 45,244 | |
| $4.10 | -0.05 | -1.2% | $4.10 | $4.14 | $4.03 | 97,700 | |
| $4.15 | -0.05 | -1.2% | $4.33 | $4.33 | $4.10 | 113,200 | |
| $4.20 | -0.08 | -1.9% | $4.30 | $4.35 | $4.19 | 78,400 | |
| $4.28 | +0.12 | +2.9% | $4.10 | $4.36 | $4.10 | 127,200 | |
| $4.16 | +0.05 | +1.2% | $4.16 | $4.225 | $4.09 | 200,300 | |
| $4.11 | -0.33 | -7.4% | $4.41 | $4.495 | $4.11 | 186,600 | |
| $4.44 | +0.03 | +0.7% | $4.37 | $4.52 | $4.34 | 138,100 | |
| $4.41 | -0.22 | -4.8% | $4.60 | $4.67 | $4.41 | 190,600 | |
| $4.63 | +0.01 | +0.2% | $4.71 | $4.71 | $4.54 | 83,600 | |
| $4.62 | -0.11 | -2.3% | $4.69 | $4.73 | $4.62 | 86,200 | |
| $4.73 | +0.07 | +1.5% | $4.80 | $4.80 | $4.65 | 60,000 | |
| $4.66 | -0.07 | -1.5% | $4.72 | $4.72 | $4.56 | 151,700 | |
| $4.73 | -0.16 | -3.3% | $4.88 | $4.90 | $4.71 | 124,600 | |
| $4.89 | -0.17 | -3.4% | $5.14 | $5.24 | $4.84 | 40,100 | |
| $5.06 | 0.00 | 0.0% | $5.05 | $5.28 | $5.04 | 163,700 | |
| $5.06 | +0.03 | +0.6% | $5.14 | $5.195 | $5.01 | 82,900 | |
| $5.03 | -0.23 | -4.4% | $5.27 | $5.27 | $4.994 | 127,000 | |
| $5.26 | +0.02 | +0.4% | $5.17 | $5.42 | $5.12 | 244,200 | |
| $5.24 | +0.13 | +2.5% | $5.17 | $5.28 | $4.98 | 94,000 | |
| $5.11 | +0.07 | +1.4% | $5.12 | $5.13 | $4.95 | 62,400 | |
| $5.04 | -0.03 | -0.6% | $5.06 | $5.19 | $4.99 | 132,100 | |
| $5.07 | -0.14 | -2.7% | $5.255 | $5.354 | $5.03 | 82,500 | |
| $5.21 | -0.32 | -5.8% | $5.49 | $5.56 | $5.19 | 166,300 | |
| $5.53 | +0.55 | +11.0% | $5.05 | $5.57 | $5.04 | 374,000 | |
| $4.98 | +0.24 | +5.1% | $4.80 | $5.065 | $4.755 | 193,900 | |
| $4.74 | +0.20 | +4.4% | $4.53 | $4.78 | $4.48 | 546,100 | |
| $4.54 | 0.00 | 0.0% | $4.62 | $4.62 | $4.495 | 149,800 | |
| $4.54 | -0.10 | -2.2% | $4.65 | $4.705 | $4.53 | 86,900 | |
| $4.64 | -0.08 | -1.7% | $4.72 | $4.73 | $4.61 | 130,800 | |
| $4.72 | +0.03 | +0.6% | $4.67 | $4.75 | $4.61 | 112,700 | |
| $4.69 | 0.00 | 0.0% | $4.78 | $4.87 | $4.60 | 550,400 | |
| $4.69 | -0.17 | -3.5% | $4.81 | $4.882 | $4.66 | 381,400 | |
| $4.86 | -0.12 | -2.4% | $4.92 | $5.00 | $4.815 | 124,900 | |
| $4.98 | 0.00 | 0.0% | $4.94 | $5.10 | $4.90 | 212,800 | |
| $4.98 | -0.05 | -1.0% | $5.00 | $5.07 | $4.95 | 113,700 | |
| $5.03 | -0.03 | -0.6% | $5.10 | $5.17 | $4.91 | 88,400 | |
| $5.06 | +0.18 | +3.7% | $5.03 | $5.26 | $4.82 | 151,500 | |
| $4.88 | -0.10 | -2.0% | $4.91 | $5.06 | $4.82 | 352,400 | |
| $4.98 | -0.01 | -0.2% | $4.95 | $5.125 | $4.90 | 210,400 | |
| $4.99 | -0.02 | -0.4% | $5.03 | $5.05 | $4.90 | 243,900 | |
| $5.01 | -0.15 | -2.9% | $5.12 | $5.28 | $5.005 | 170,700 | |
| $5.16 | -0.04 | -0.8% | $5.15 | $5.28 | $4.93 | 563,200 | |
| $5.20 | +0.12 | +2.4% | $5.13 | $5.49 | $5.12 | 292,225 | |
| $5.08 | -0.12 | -2.3% | $5.18 | $5.24 | $5.05 | 190,803 | |
| $5.20 | -0.38 | -6.8% | $5.71 | $6.016 | $5.17 | 262,700 | |
| $5.58 | -0.21 | -3.6% | $5.77 | $6.06 | $5.58 | 207,700 | |
| $5.79 | -0.06 | -1.0% | $5.91 | $6.00 | $5.71 | 109,300 | |
| $5.85 | -0.26 | -4.3% | $6.10 | $6.33 | $5.70 | 205,800 | |
| $6.11 | -0.55 | -8.3% | $6.55 | $6.626 | $6.10 | 247,200 | |
| $6.66 | +0.39 | +6.2% | $6.29 | $6.83 | $6.05 | 313,000 | |
| $6.27 | +0.46 | +7.9% | $5.85 | $6.74 | $5.85 | 367,900 | |
| $5.81 | +0.37 | +6.8% | $6.41 | $6.42 | $5.595 | 599,500 | |
| $5.44 | +0.02 | +0.4% | $5.45 | $5.655 | $5.43 | 462,100 | |
| $5.42 | -0.08 | -1.5% | $5.47 | $5.605 | $5.37 | 98,500 | |
| $5.50 | +0.06 | +1.1% | $5.47 | $5.664 | $5.43 | 105,600 | |
| $5.44 | -0.06 | -1.1% | $5.43 | $5.53 | $5.28 | 87,800 | |
| $5.50 | +0.16 | +3.0% | $5.29 | $5.635 | $5.18 | 175,300 | |
| $5.34 | -0.09 | -1.7% | $5.44 | $5.59 | $5.29 | 93,400 | |
| $5.43 | +0.29 | +5.6% | $5.21 | $5.52 | $5.18 | 191,500 | |
| $5.14 | -0.11 | -2.1% | $5.28 | $5.39 | $5.07 | 45,900 | |
| $5.25 | +0.20 | +4.0% | $5.05 | $5.27 | $5.019 | 166,700 |
- Ticker
- NYSE:OWLT
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Sep 30, 2026
Owlet Announces Creation of Baby Safety Task Force to Educate, Innovate, and Advocate for Better Baby Safety Standards
Latest earnings call · Aug 11, 2026
Owlet (NYSE:OWLT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 17 slides
Calls
Replays
Owlet (NYSE:OWLT) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 4:30 PM ET
Watch TranscriptOwlet (NYSE:OWLT) Q1 2026 Earnings Call
Thu, May 07, 2026 · 4:30 PM ET
Watch TranscriptOwlet (NYSE:OWLT) Q3 2025 Earnings Call
Thu, Nov 13, 2025 · 4:30 PM ET
Watch Transcript
Latest news
Owlet Announces Creation of Baby Safety Task Force to Educate, Innovate, and Advocate for Better Baby Safety Standards
Sep 30, 2026
Closed $5.26 (+0.4%) on Sep 30, 2026
Owlet Announces Second Quarter 2026 Financial Results
Aug 11, 2026
Closed $5.81 (+6.8%) on Aug 12, 2026
Owlet to Report Second Quarter 2026 Financial Results on August 11, 2026
Jul 23, 2026
Closed $5.25 (-0.9%) on Jul 24, 2026
Owlet Announces New $25 Million Credit Facility with Wells Fargo, Significantly Reducing Borrowing Costs and Enhancing Financial Flexibility
Jun 30, 2026
Closed $6.16 (+7.3%) on Jul 1, 2026
Owlet to Participate in Upcoming Investor Conferences
May 26, 2026
Closed $5.73 (0.0%) on May 27, 2026
Owlet Expands ANZ Product Suite with Launch of Dream Sight™ and Dream Duo™ 3, Bringing the World’s Most Comprehensive Baby Monitoring System to More Families
May 11, 2026
Closed $5.92 (-3.3%) on May 12, 2026
Owlet Announces First Quarter 2026 Financial Results; Updates 2026 Guidance
May 7, 2026
Closed $5.74 (+18.1%) on May 8, 2026
Owlet Gives Moms the Ultimate Mother's Day Gift: More Confidence and Peace of Mind
May 4, 2026
Closed $4.80 (-0.8%) on May 4, 2026
Owlet Announces Equity Inducement Award for Kurt Workman in Connection with Re-Appointment as CEO
Apr 30, 2026
Closed $4.84 (-2.0%) on May 1, 2026
Owlet to Report First Quarter 2026 Financial Results on May 7, 2026
Apr 23, 2026
Closed $5.23 (-0.4%) on Apr 24, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 17 slides · Aug 11, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · May 7, 2026
FY2025 Earnings Presentation
Earnings · 28 slides · May 2026
Q4 2025 Earnings Presentation
Earnings · 19 slides · Mar 5, 2026
Owlet, Inc. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 28 in the last 12 months · 46 in all · newest Sep 30, 2026 · oldest 2025
- Calls
- 17 calls with a replay · 17 with a transcript · latest Aug 11, 2026
- Decks
- 15 decks · latest Aug 11, 2026
Where Owlet, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:OWLT · Home listing · This page | NYSE | United States | USD |
| BOATS:OWLT | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Owlet, Inc.