Owlet Inc Stock Price History

OWLT Stock  USD 4.49  0.04  0.88%   
Below is the normalized historical share price chart for Owlet Inc extending back to November 05, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Owlet stands at 4.49, as last reported on the 17th of March 2025, with the highest price reaching 4.54 and the lowest price hitting 4.37 during the day.
IPO Date
5th of November 2020
200 Day MA
4.5479
50 Day MA
4.6332
Beta
1.462
 
Covid
If you're considering investing in Owlet Stock, it is important to understand the factors that can impact its price. Owlet Inc maintains Sharpe Ratio (i.e., Efficiency) of -0.0107, which implies the firm had a -0.0107 % return per unit of risk over the last 3 months. Owlet Inc exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Owlet's Coefficient Of Variation of (3,959), risk adjusted performance of (0.01), and Variance of 8.67 to confirm the risk estimate we provide.
  
At this time, Owlet's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 115 M in 2025, whereas Capital Stock is likely to drop slightly above 10.9 M in 2025. . At this time, Owlet's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 39.55 in 2025, whereas Price To Free Cash Flows Ratio is likely to drop (42.75) in 2025. Owlet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0107

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsOWLT

Estimated Market Risk

 2.91
  actual daily
25
75% of assets are more volatile

Expected Return

 -0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Owlet is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Owlet by adding Owlet to a well-diversified portfolio.
Price Book
12.2156
Enterprise Value Ebitda
(0.61)
Price Sales
0.9524
Shares Float
8.6 M
Wall Street Target Price
11.75

Owlet Stock Price History Chart

There are several ways to analyze Owlet Stock price data. The simplest method is using a basic Owlet candlestick price chart, which shows Owlet price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 21, 20255.22
Lowest PriceJanuary 17, 20254.26

Owlet March 17, 2025 Stock Price Synopsis

Various analyses of Owlet's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Owlet Stock. It can be used to describe the percentage change in the price of Owlet from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Owlet Stock.
Owlet Price Daily Balance Of Power(0.24)
Owlet Price Rate Of Daily Change 0.99 
Owlet Price Action Indicator 0.02 

Owlet March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Owlet Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Owlet intraday prices and daily technical indicators to check the level of noise trading in Owlet Stock and then apply it to test your longer-term investment strategies against Owlet.

Owlet Stock Price History Data

The price series of Owlet for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 0.96 with a coefficient of variation of 5.05. The daily prices for the period are spread out with arithmetic mean of 4.67. The median price for the last 90 days is 4.61. The company underwent 1:14 stock split on 10th of July 2023.
OpenHighLowCloseVolume
03/17/2025
 4.54  4.54  4.37  4.49 
03/14/2025 4.54  4.54  4.37  4.49  25,348 
03/13/2025 4.43  4.54  4.19  4.53  84,428 
03/12/2025 4.43  4.53  4.19  4.39  49,540 
03/11/2025 4.57  4.75  4.23  4.39  56,029 
03/10/2025 4.74  5.01  4.50  4.53  57,924 
03/07/2025 4.99  5.15  4.79  4.82  51,412 
03/06/2025 4.82  5.03  4.79  4.96  31,313 
03/05/2025 4.85  4.95  4.50  4.92  51,332 
03/04/2025 4.45  4.62  4.45  4.50  39,867 
03/03/2025 4.55  4.73  4.46  4.50  79,671 
02/28/2025 4.60  4.60  4.35  4.52  51,763 
02/27/2025 4.89  4.94  4.60  4.66  23,613 
02/26/2025 4.83  5.12  4.75  4.86  59,149 
02/25/2025 5.05  5.09  4.78  4.83  21,829 
02/24/2025 5.22  5.25  5.00  5.06  48,713 
02/21/2025 4.99  5.32  4.96  5.22  62,916 
02/20/2025 4.99  4.99  4.92  4.96  19,983 
02/19/2025 4.89  5.00  4.82  5.00  34,472 
02/18/2025 4.90  4.93  4.77  4.89  18,999 
02/14/2025 4.74  4.90  4.65  4.90  18,279 
02/13/2025 4.75  4.87  4.64  4.73  27,973 
02/12/2025 4.73  4.75  4.65  4.68  14,503 
02/11/2025 4.77  4.80  4.69  4.78  21,809 
02/10/2025 4.77  4.82  4.65  4.76  17,137 
02/07/2025 4.72  4.94  4.67  4.77  39,670 
02/06/2025 5.00  5.00  4.64  4.71  28,414 
02/05/2025 4.70  5.05  4.70  5.01  47,496 
02/04/2025 4.51  4.75  4.51  4.68  30,024 
02/03/2025 4.39  4.62  4.36  4.61  66,186 
01/31/2025 4.60  4.65  4.46  4.46  30,898 
01/30/2025 4.59  4.63  4.49  4.60  17,662 
01/29/2025 4.54  4.63  4.45  4.51  38,028 
01/28/2025 4.45  4.57  4.43  4.54  16,097 
01/27/2025 4.43  4.50  4.36  4.43  21,108 
01/24/2025 4.51  4.55  4.40  4.53  6,398 
01/23/2025 4.47  4.55  4.40  4.47  13,317 
01/22/2025 4.41  4.48  4.39  4.48  33,247 
01/21/2025 4.28  4.53  4.25  4.38  59,850 
01/17/2025 4.28  4.37  4.25  4.26  43,322 
01/16/2025 4.45  4.45  4.27  4.32  36,137 
01/15/2025 4.60  4.60  4.46  4.51  7,608 
01/14/2025 4.58  4.60  4.44  4.50  4,574 
01/13/2025 4.44  4.60  4.36  4.50  28,668 
01/10/2025 4.41  4.60  4.41  4.54  21,793 
01/08/2025 4.47  4.63  4.38  4.47  18,314 
01/07/2025 4.57  4.71  4.11  4.50  117,358 
01/06/2025 4.70  4.93  4.48  4.60  38,515 
01/03/2025 4.36  4.58  4.33  4.55  18,480 
01/02/2025 4.50  4.61  4.35  4.40  37,964 
12/31/2024 4.47  4.50  4.30  4.45  53,752 
12/30/2024 4.40  4.56  4.31  4.52  42,234 
12/27/2024 4.55  4.59  4.40  4.48  21,174 
12/26/2024 4.53  4.68  4.50  4.65  17,305 
12/24/2024 4.68  4.68  4.56  4.62  5,167 
12/23/2024 4.64  4.71  4.51  4.64  17,984 
12/20/2024 4.46  4.79  4.40  4.64  39,680 
12/19/2024 4.50  4.65  4.41  4.46  45,815 
12/18/2024 4.65  4.75  4.46  4.46  218,021 
12/17/2024 4.86  4.97  4.56  4.69  82,466 
12/16/2024 4.93  5.06  4.79  4.89  60,172 

About Owlet Stock history

Owlet investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Owlet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Owlet Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Owlet stock prices may prove useful in developing a viable investing in Owlet
Last ReportedProjected for Next Year
Common Stock Shares Outstanding109.5 M115 M
Net Loss-71.4 M-67.8 M

Owlet Stock Technical Analysis

Owlet technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Owlet technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Owlet trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Owlet Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Owlet's price direction in advance. Along with the technical and fundamental analysis of Owlet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Owlet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Owlet Stock Analysis

When running Owlet's price analysis, check to measure Owlet's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Owlet is operating at the current time. Most of Owlet's value examination focuses on studying past and present price action to predict the probability of Owlet's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Owlet's price. Additionally, you may evaluate how the addition of Owlet to your portfolios can decrease your overall portfolio volatility.