Daily trading records

Owlet Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Owlet.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Owlet email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Owlet's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.93%

From the September 14, 2026 close of $4.72 to $5.00 on September 21, 2026.

20-session performance

-3.85%

From the August 21, 2026 close of $5.20 to $5.00 on September 21, 2026.

60-session performance

-6.37%

From the June 25, 2026 close of $5.34 to $5.00 on September 21, 2026.

Owlet Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.80$5.05$4.755$5.00118,975+$0.26 (+5.49%)
$4.53$4.78$4.48$4.74546,120+$0.20 (+4.41%)
$4.62$4.62$4.495$4.54149,847$0.00 (0.00%)
$4.65$4.705$4.53$4.5486,975-$0.10 (-2.16%)
$4.72$4.73$4.61$4.64130,782-$0.08 (-1.69%)
$4.67$4.75$4.61$4.72112,748+$0.03 (+0.64%)
$4.78$4.87$4.60$4.69550,354$0.00 (0.00%)
$4.81$4.8816$4.66$4.69381,407-$0.17 (-3.50%)
$4.92$5.00$4.815$4.86124,898-$0.12 (-2.41%)
$4.94$5.10$4.90$4.98212,792$0.00 (0.00%)
$5.00$5.07$4.95$4.98113,726-$0.05 (-0.99%)
$5.10$5.17$4.91$5.0388,436-$0.03 (-0.59%)
$5.03$5.26$4.82$5.06151,455+$0.18 (+3.69%)
$4.91$5.06$4.82$4.88352,436-$0.10 (-2.01%)
$4.95$5.125$4.90$4.98210,442-$0.01 (-0.20%)
$5.03$5.05$4.90$4.99243,914-$0.02 (-0.40%)
$5.12$5.28$5.005$5.01170,661-$0.15 (-2.91%)
$5.15$5.28$4.93$5.16563,193-$0.04 (-0.77%)
$5.13$5.49$5.12$5.20292,225+$0.12 (+2.36%)
$5.18$5.24$5.05$5.08190,804-$0.12 (-2.31%)
$5.71$6.0161$5.17$5.20262,682-$0.38 (-6.81%)
$5.77$6.06$5.58$5.58208,016-$0.21 (-3.63%)
$5.91$6.00$5.71$5.79109,301-$0.06 (-1.03%)
$6.10$6.33$5.70$5.85205,789-$0.26 (-4.26%)
$6.55$6.6258$6.10$6.11247,157-$0.55 (-8.26%)
$6.29$6.83$6.05$6.66313,366+$0.39 (+6.22%)
$5.85$6.74$5.85$6.27367,995+$0.46 (+7.92%)
$6.41$6.42$5.595$5.81599,529+$0.37 (+6.80%)
$5.45$5.655$5.43$5.44462,068+$0.02 (+0.37%)
$5.47$5.605$5.37$5.4298,528-$0.08 (-1.45%)
$5.47$5.6638$5.43$5.50105,640+$0.06 (+1.10%)
$5.43$5.53$5.28$5.4487,759-$0.06 (-1.09%)
$5.29$5.635$5.18$5.50175,315+$0.16 (+3.00%)
$5.44$5.59$5.29$5.3493,354-$0.09 (-1.66%)
$5.21$5.52$5.18$5.43191,490+$0.29 (+5.64%)
$5.28$5.39$5.07$5.1445,882-$0.11 (-2.10%)
$5.05$5.27$5.0185$5.25166,751+$0.20 (+3.96%)
$5.12$5.28$5.02$5.0595,363-$0.12 (-2.32%)
$5.34$5.36$5.11$5.17118,016-$0.06 (-1.15%)
$5.34$5.5201$5.22$5.2373,558-$0.02 (-0.38%)
$5.36$5.5617$5.20$5.2548,975-$0.05 (-0.94%)
$5.23$5.46$5.02$5.30161,570$0.00 (0.00%)
$5.52$5.66$5.235$5.30108,452-$0.23 (-4.16%)
$5.57$5.765$5.44$5.53103,404-$0.11 (-1.95%)
$5.78$5.78$5.53$5.64113,429+$0.04 (+0.71%)
$5.64$5.79$5.51$5.6091,416-$0.19 (-3.28%)
$6.12$6.38$5.71$5.79145,566-$0.34 (-5.55%)
$6.50$6.666$6.00$6.13164,567-$0.25 (-3.92%)
$6.50$6.635$6.27$6.38219,042-$0.02 (-0.31%)
$6.04$6.43$5.90$6.40253,150+$0.31 (+5.09%)
$5.93$6.16$5.90$6.09197,405+$0.18 (+3.05%)
$5.58$5.95$5.55$5.9194,675+$0.41 (+7.45%)
$5.58$5.66$5.27$5.50251,914-$0.13 (-2.31%)
$5.85$5.89$5.51$5.63175,760-$0.28 (-4.74%)
$5.76$6.10$5.6735$5.91114,413+$0.15 (+2.60%)
$6.16$6.41$5.70$5.76130,048-$0.40 (-6.49%)
$5.63$6.16$5.63$6.16205,616+$0.42 (+7.32%)
$5.68$5.87$5.57$5.74148,093+$0.01 (+0.17%)
$5.415$5.91$5.2701$5.73232,347+$0.24 (+4.37%)
$5.26$5.565$5.26$5.49150,662+$0.15 (+2.81%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Owlet company profile.Review Owlet valuation and profitability metrics.Review Owlet analyst price targets.

Read the frequently asked questions.

What is Owlet's latest verified closing price?

Owlet closed at $5.00 on September 21, 2026.

What period does Owlet's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in Owlet's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Owlet's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Owlet's daily prices?

Daily aggregate prices are provided by Polygon.