Owlet, Inc.
OWLTNYSEHealthcare● Active
$4.79
+$0.12(+2.57%)
Market Cap$86672598
P/E Ratio—
52W High$16.94
52W Low$4.19
Owlet, Inc.（OWLT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
owlt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$159.95
Jul 19, 2021
-97.0% from here
5-Year Low5Y
$2.52
Jun 8, 2023
+90.0% from low
IPO Priceadj.
$135.80
Nov 5, 2020
-96.5% since IPO
1 Year Ago
$6.15
Jun 9, 2025
-22.1% in 1Y
5 Years Ago
$140.00
Jun 9, 2021
-96.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OWLT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.75 | $4.80 | $4.65 | $4.79 | $4.79 | 94K | +0.84% |
| Jun 5, 2026 | $5.02 | $5.06 | $4.61 | $4.67 | $4.67 | 398K | -6.97% |
| Jun 4, 2026 | $4.94 | $5.24 | $4.91 | $5.11 | $5.11 | 387K | +3.44% |
| Jun 3, 2026 | $5.23 | $5.23 | $4.87 | $4.95 | $4.95 | 278K | -5.35% |
| Jun 2, 2026 | $5.43 | $5.43 | $4.95 | $5.25 | $5.25 | 411K | -3.31% |
| Jun 1, 2026 | $5.46 | $5.60 | $5.20 | $5.49 | $5.49 | 292K | +0.55% |
| May 29, 2026 | $5.94 | $5.98 | $5.42 | $5.53 | $5.53 | 360K | -6.90% |
| May 28, 2026 | $5.71 | $6.07 | $5.44 | $6.00 | $6.00 | 395K | +5.08% |
| May 27, 2026 | $5.77 | $5.80 | $5.60 | $5.73 | $5.73 | 250K | -0.69% |
| May 26, 2026 | $5.87 | $5.93 | $5.63 | $5.73 | $5.73 | 191K | -2.39% |
| May 22, 2026 | $5.79 | $5.80 | $5.64 | $5.79 | $5.79 | 152K | +0.00% |
| May 21, 2026 | $5.88 | $5.91 | $5.64 | $5.74 | $5.74 | 190K | -2.38% |
| May 20, 2026 | $5.55 | $5.99 | $5.51 | $5.97 | $5.97 | 220K | +7.57% |
| May 19, 2026 | $5.39 | $5.58 | $5.25 | $5.53 | $5.53 | 96K | +2.60% |
| May 18, 2026 | $5.67 | $5.67 | $5.36 | $5.48 | $5.48 | 177K | -3.35% |
| May 15, 2026 | $5.34 | $5.67 | $5.34 | $5.55 | $5.55 | 131K | +3.93% |
| May 14, 2026 | $5.61 | $5.61 | $5.34 | $5.40 | $5.40 | 150K | -3.74% |
| May 13, 2026 | $5.92 | $5.92 | $5.51 | $5.62 | $5.62 | 137K | -5.07% |
| May 12, 2026 | $6.02 | $6.03 | $5.72 | $5.92 | $5.92 | 183K | -1.66% |
| May 11, 2026 | $5.88 | $6.35 | $5.88 | $6.12 | $6.12 | 307K | +4.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OWLT
Jan 1 → Dec 31 · 6 years2026-71.0%$16.51 → $4.79
-71.0%
2025+259.8%$4.50 → $16.19
+259.8%
2024-16.7%$5.34 → $4.45
-16.7%
2023-36.1%$8.26 → $5.28
-36.1%
2022-79.4%$38.08 → $7.83
-79.4%
2021-73.3%$140.00 → $37.38
-73.3%
Best Year2025 · +259.8%
Worst Year2022 · -79.4%
Positive Years1 / 6
Avg Annual Return-2.8%
6Y Total Return-96.6%
6Y CAGR~-43.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OWLT?
If you invested $1,000 in OWLT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$35
Total Return-96.5%
CAGR~-42.7% / yr
Profit$-965
Based on Nov 5, 2020 · $135.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Owlet, Inc.（OWLT）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OWLT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OWLT 历史股价FMP 日线复权 OHLCV