Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Owlet - 3 Year Stock Price History | OWLT

Historical daily share price chart and data for Owlet since 2020 adjusted for splits and dividends. The latest closing stock price for Owlet as of September 28, 2023 is 4.13.
  • The all-time high Owlet stock closing price was 10.77 on February 05, 2021.
  • The Owlet 52-week high stock price is 5.05, which is 22.3% above the current share price.
  • The Owlet 52-week low stock price is 0.18, which is 95.6% below the current share price.
  • The average Owlet stock price for the last 52 weeks is 1.38.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Owlet Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 1.5437 0.5702 4.9200 0.2010 4.1300 638.69%
2022 2.1525 2.7900 5.2100 0.5591 0.5591 -79.06%
2021 7.9630 10.1400 10.7700 2.5800 2.6700 -73.75%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.034B $0.069B
Owlet Baby Care Inc. provides digital parenting platform aims to give parents real-time data and insights to help parents feel more calm and confident. Owlet Baby Care Inc., formerly known as Sandbridge Acquisition Corporation, is based in LOS ANGELES.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $56.212B 40.62
Trane Technologies (TT) Ireland $45.693B 24.46
Marvell Technology (MRVL) United States $45.340B 47.77
Nu Holdings (NU) Brazil $33.333B 54.62
Palantir Technologies (PLTR) United States $31.955B 0.00
Spotify Technology (SPOT) Luxembourg $29.931B 0.00
Aptiv (APTV) Ireland $27.112B 20.35
Block (SQ) United States $26.929B 0.00
Symbotic (SYM) United States $18.065B 0.00
Jacobs Solutions (J) United States $17.147B 19.18
Nomura Research Institute (NRILY) Japan $16.077B 0.00
Rocket (RKT) United States $16.075B 0.00
EDENRED (EDNMY) France $15.325B 0.00
AppLovin (APP) United States $13.759B 146.52
Seagate Technology Holdings (STX) Ireland $13.363B 0.00
Grab Holdings (GRAB) Singapore $12.665B 0.00
Gen Digital (GEN) United States $11.446B 10.72
Procore Technologies (PCOR) United States $9.249B 0.00
UiPath (PATH) United States $9.232B 0.00
Confluent (CFLT) United States $8.846B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $8.651B 15.76
NOV (NOV) United States $8.482B 20.51
DocuSign (DOCU) United States $8.396B 114.78
Elastic (ESTC) United States $7.990B 0.00
Full Truck Alliance (YMM) China $7.641B 31.41
SoFi Technologies (SOFI) United States $7.221B 0.00
Smiths Group (SMGZY) United Kingdom $6.605B 0.00
Duolingo (DUOL) United States $6.407B 0.00
R1 RCM (RCM) United States $6.314B 0.00
Parsons (PSN) United States $5.673B 30.22
Coherent (COHR) United States $4.808B 15.15
Vontier (VNT) United States $4.788B 10.24
Braze (BRZE) United States $4.588B 0.00
Sprinklr (CXM) United States $3.873B 477.33
SPX Technologies (SPXC) United States $3.695B 20.42
Instructure Holdings (INST) United States $3.607B 41.07
Aurora Innovation (AUR) United States $3.520B 0.00
Kyndryl Holdings (KD) United States $3.470B 0.00
Crane NXT (CXT) United States $3.153B 9.15
Chindatas (CD) China $3.051B 26.09
Coursera (COUR) United States $2.744B 0.00
Qifu Technology (QFIN) China $2.432B 4.46
N-able (NABL) United States $2.385B 100.54
Indra Sistemas S.A (ISMAY) Spain $2.339B 12.49
Credo Technology (CRDO) United States $2.265B 0.00
Jamf Holding (JAMF) United States $2.175B 0.00
Payoneer Global (PAYO) United States $2.173B 121.00
NWTN (NWTN) $2.155B 0.00
Lightspeed Commerce (LSPD) Canada $2.106B 0.00
Paymentus Holdings (PAY) United States $2.019B 148.64
First Advantage (FA) United States $2.012B 14.29
Cricut (CRCT) United States $2.009B 41.54
GDS Holdings (GDS) China $1.978B 0.00
LiveRamp Holdings (RAMP) United States $1.897B 0.00
Zeta Global Holdings (ZETA) United States $1.715B 0.00
Opendoor Technologies (OPEN) United States $1.681B 0.00
Mirion Technologies (MIR) United States $1.680B 49.60
Riot Platforms (RIOT) United States $1.671B 0.00
V2X (VVX) United States $1.593B 12.58
NV5 Global (NVEE) United States $1.533B 19.77
Inter (INTR) Brazil $1.503B 124.67
Cellebrite DI (CLBT) Israel $1.470B 58.08
Veradigm (MDRX) United States $1.423B 11.52
Lumen Technologies (LUMN) United States $1.401B 1.81
Marathon Digital Holdings (MARA) United States $1.396B 0.00
Amplitude (AMPL) United States $1.357B 0.00
MeridianLink (MLNK) United States $1.351B 0.00
SOS (SOS) China $1.315B 0.00
Thoughtworks Holding (TWKS) United States $1.290B 0.00
Sterling Check (STER) United States $1.279B 17.25
Vivid Seats (SEAT) United States $1.269B 11.35
AvePoint (AVPT) United States $1.238B 0.00
TeleTech Holdings (TTEC) United States $1.237B 9.92
Distribution Solutions (DSGR) United States $1.166B 25.86
Pagaya Technologies (PGY) Israel $1.141B 0.00
Ecovyst (ECVT) United States $1.140B 13.76
Dada Nexus (DADA) China $1.131B 0.00
Adeia (ADEA) United States $1.128B 8.39
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $1.111B 0.00
LanzaTech Global (LNZA) United States $1.084B 0.00
AMTD Digital (HKD) France $1.061B 0.00
PureCycle Technologies (PCT) United States $0.928B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.901B 0.00
TDCX (TDCX) Singapore $0.871B 11.13
Accolade (ACCD) United States $0.810B 0.00
Yext (YEXT) United States $0.776B 0.00
ATOS ORIGIN (AEXAY) France $0.733B 0.00
Gaotu Techedu (GOTU) China $0.690B 26.60
Rubicon Technologies (RBT) United States $0.663B 0.00
Matterport (MTTR) United States $0.655B 0.00
Gogoro (GGR) Taiwan $0.647B 0.00
ADTRAN Holdings (ADTN) United States $0.634B 0.00
PropertyGuru Group (PGRU) Singapore $0.634B 0.00
Digital World Acquisition (DWAC) United States $0.615B 0.00
Cipher Mining (CIFR) United States $0.580B 0.00
Vimeo (VMEO) United States $0.579B 0.00
Microvast Holdings (MVST) United States $0.579B 0.00
NextNav (NN) United States $0.578B 0.00
Cardlytics (CDLX) United States $0.577B 0.00
Cleanspark (CLSK) United States $0.565B 6.38
ATRenew (RERE) China $0.547B 220.00
TELUS (CDA) (TIXT) Canada $0.542B 7.13
MediaAlpha (MAX) United States $0.536B 0.00
MarketWise (MKTW) United States $0.527B 0.00
SmartRent (SMRT) United States $0.525B 0.00
Youdao (DAO) China $0.508B 0.00
Ispire Technology (ISPR) United States $0.490B 0.00
Rackspace Technology (RXT) United States $0.464B 26.88
Waterdrop (WDH) China $0.461B 9.08
SomaLogic (SLGC) United States $0.440B 0.00
Hut 8 Mining (HUT) Canada $0.426B 0.00
DATATEC (DTTLY) South Africa $0.425B 0.00
Amprius Technologies (AMPX) United States $0.411B 0.00
Xperi (XPER) United States $0.409B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $0.385B 8.16
AirSculpt Technologies (AIRS) United States $0.372B 163.75
Intchains Group (ICG) China $0.360B 0.00
ADS-TEC Energy (ADSE) Ireland $0.359B 0.00
TuSimple Holdings (TSP) United States $0.348B 0.00
Nano-X Imaging (NNOX) Israel $0.344B 0.00
Vasta Platform (VSTA) Brazil $0.337B 102.00
Bakkt Holdings (BKKT) United States $0.327B 0.08
Viant Technology (DSP) United States $0.324B 0.00
Inspired Entertainment (INSE) United States $0.301B 16.30
Agora (API) China $0.299B 0.00
Real Brokerage (REAX) Canada $0.282B 0.00
FingerMotion (FNGR) Singapore $0.275B 0.00
Mondee Holdings (MOND) United States $0.274B 0.00
Outbrain (OB) United States $0.254B 0.00
Priority Technology Holdings (PRTH) United States $0.250B 0.00
CareMax (CMAX) United States $0.249B 0.00
Tingo (TIO) United States $0.242B 0.00
FiscalNote Holdings (NOTE) United States $0.241B 0.00
Lesaka Technologies (LSAK) South Africa $0.240B 0.00
Bitfarms (BITF) Canada $0.228B 0.00
CPI Card Group (PMTS) United States $0.206B 5.10
Vacasa (VCSA) United States $0.204B 1.64
WM Technology (MAPS) United States $0.203B 0.00
EVERSPIN TECH (MRAM) United States $0.201B 29.27
Blade Air Mobility (BLDE) United States $0.199B 0.00
Luna Innovations (LUNA) United States $0.198B 53.09
Climb Global Solutions (CLMB) United States $0.197B 13.74
Bit Digital (BTBT) United States $0.171B 0.00
BlackSky Technology (BKSY) United States $0.169B 0.00
CoreCard (CCRD) United States $0.168B 30.45
Arbe Robotics (ARBE) Israel $0.167B 0.00
Loop Industries (LOOP) Canada $0.167B 0.00
WeWork (WE) United States $0.156B 0.00
SYLA Technologies (SYT) Japan $0.153B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.151B 0.00
Skillsoft (SKIL) United States $0.147B 0.00
SKYX Platforms (SKYX) United States $0.139B 0.00
Alithya Group (ALYA) Canada $0.135B 0.00
RMG Acquisition III (RMGC) United States $0.134B 0.00
CF Acquisition VIII (CFFE) United States $0.134B 0.00
XIAO-I (AIXI) China $0.128B 0.00
Presto Automation (PRST) United States $0.127B 0.00
ECARX Holdings (ECX) United Kingdom $0.126B 0.00
Wi-LAN Inc (QTRHF) Canada $0.126B 0.00
OneConnect Financial Technology (OCFT) China $0.121B 0.00
Zentek (ZTEK) Canada $0.120B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.116B 0.00
KLDiscovery (KLDI) United States $0.103B 0.00
Burning Rock Biotech (BNR) China $0.095B 0.00
Veritone (VERI) United States $0.093B 0.00
MicroAlgo (MLGO) China $0.092B 0.00
AstroNova (ALOT) United States $0.090B 22.11
Nauticus Robotics (KITT) United States $0.090B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.082B 0.00
Allot (ALLT) Israel $0.082B 0.00
Fathom Holdings (FTHM) United States $0.077B 0.00
Dave (DAVE) United States $0.074B 0.00
MicroCloud Hologram (HOLO) China $0.073B 0.00
Clean Energy Technologies (CETY) United States $0.072B 0.00
Reliq Health Technologies (RQHTF) Canada $0.072B 0.00
Doma Holdings (DOMA) United States $0.059B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.058B 0.00
WANdisco (WANSF) United Kingdom $0.057B 0.00
Red Cat Holdings (RCAT) United States $0.052B 0.00
Byrna Technologies (BYRN) United States $0.052B 0.00
Knightscope (KSCP) United States $0.050B 0.00
Glimpse (VRAR) United States $0.047B 0.00
Zenvia (ZENV) Brazil $0.047B 0.00
Ohmyhome (OMH) Singapore $0.042B 0.00
Katapult Holdings (KPLT) United States $0.040B 0.00
Stronghold Digital Mining (SDIG) United States $0.040B 0.00
Mogo Inc (MOGO) Canada $0.040B 0.00
Otonomo Technologies (OTMO) Israel $0.039B 0.00
Duos Technologies (DUOT) United States $0.036B 0.00
Jianzhi Education Technology Group (JZ) China $0.036B 0.00
Hitek Global (HKIT) China $0.034B 0.00
MMTec (MTC) Hong Kong, SAR China $0.034B 0.00
Upexi (UPXI) United States $0.030B 0.00
BIT Mining (BTCM) United States $0.029B 0.00
Movella Holdings (MVLA) United States $0.028B 0.00
Exela Technologies (XELA) United States $0.027B 0.00
Aterian (ATER) United States $0.027B 0.00
Digihost Technology (DGHI) United States $0.027B 0.00
Abri SPAC I (ASPA) United States $0.026B 0.00
Dolphin Digital Media (DLPN) United States $0.026B 0.00
Glory Star New Medias (GSMG) China $0.025B 0.00
CXApp (CXAI) United States $0.023B 0.00
IDEANOMICS (IDEX) United States $0.023B 0.00
Advanced Human Imaging (AHI) Australia $0.022B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.022B 0.00
SOBR Safe (SOBR) United States $0.022B 0.00
Jianpu Technology (JT) China $0.020B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.020B 0.00
Shapeways Holdings (SHPW) United States $0.020B 0.00
Vivakor (VIVK) United States $0.019B 0.00
Boxlight (BOXL) United States $0.018B 0.00
Paltalk (PALT) United States $0.017B 0.00
EBET (EBET) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
SILVERSUN TECH (SSNT) United States $0.016B 33.44
SAI.TECH Global (SAI) Singapore $0.014B 0.00
Baijiayun Group (RTC) China $0.013B 0.00
Alarum Technologies (ALAR) Israel $0.013B 0.00
VerifyMe (VRME) United States $0.011B 0.00
Singularity Future Technology (SGLY) United States $0.011B 0.00
Society Pass (SOPA) United States $0.011B 0.00
Inpixon (INPX) United States $0.010B 0.00
NiSun Enterprise Development Group (NISN) China $0.010B 0.00
Color Star Technology (ADD) United States $0.009B 0.00
Borqs Technologies (BRQS) Hong Kong, SAR China $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Wearable Devices (WLDS) Israel $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
VIQ SOLUTIONS (VQS) Canada $0.008B 0.00
Lytus Technologies Holdings PTV (LYT) $0.008B 0.00
EZGO Technologies (EZGO) China $0.008B 0.00
AgileThought (AGIL) United States $0.008B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
Asset Entities (ASST) United States $0.007B 0.00
AERWINS Technologies (AWIN) Japan $0.007B 0.00
Mobile Global Esports (MGAM) United States $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
Meiwu Technology (WNW) China $0.007B 0.00
Auddia (AUUD) United States $0.006B 0.00
KWESST Micro Systems (KWE) Canada $0.006B 0.00
Swvl Holdings (SWVL) $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Caravelle Group (CACO) Singapore $0.005B 0.00
Marpai (MRAI) United States $0.005B 0.00
Kubient (KBNT) United States $0.004B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.86
Nexalin Technology (NXL) United States $0.003B 0.00
Applied UV (AUVI) United States $0.003B 0.00
MCloud Technologies (MCLD) Canada $0.003B 0.00
Agrify (AGFY) United States $0.002B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
BitNile Metaverse (BNMV) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00