Owlet Inc Stock Price History
| OWLT Stock | USD 2.80 0.91 24.53% |
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 2.80, as last reported on the 5th of April, with the highest price reaching 3.70 and the lowest price hitting 2.80 during the day.
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 -0.15, which implies the firm had a -0.15 % return per unit of risk over the last 3 months. Owlet Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Owlet's Variance of 19.77, risk adjusted performance of (0.16), and Coefficient Of Variation of (721.20) to confirm the risk estimate we provide.
At this time, Owlet's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 66 M in 2025, whereas Common Stock Total Equity is likely to drop slightly above 10.3 K in 2025. . At this time, Owlet's Price Book Value Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 0.10 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop (6.30) in 2025. Owlet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of November 2020 | 200 Day MA 4.5288 | 50 Day MA 4.4668 | Beta 1.496 |
Owlet |
Sharpe Ratio = -0.1507
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | OWLT |
Estimated Market Risk
| 4.55 actual daily | 40 60% of assets are more volatile |
Expected Return
| -0.69 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.15 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 0.5943 | Shares Float 9.6 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 Price | February 21, 2025 | 5.22 |
| Lowest Price | April 4, 2025 | 2.8 |
Owlet April 5, 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 Accumulation Distribution | 39,002 | |
| Owlet Price Daily Balance Of Power | (1.01) | |
| Owlet Price Rate Of Daily Change | 0.75 | |
| Owlet Price Action Indicator | (0.91) |
Owlet April 5, 2025 Stock Price Analysis
Owlet Stock Price History Data
The price series of Owlet for the period between Sun, Jan 5, 2025 and Sat, Apr 5, 2025 has a statistical range of 2.42 with a coefficient of variation of 8.96. The daily prices for the period are spread out with arithmetic mean of 4.47. The median price for the last 90 days is 4.51. The company underwent 1:14 stock split on 10th of July 2023.| Open | High | Low | Close | Volume | ||
| 04/04/2025 | 3.66 | 3.70 | 2.80 | 2.80 | 160,343 | |
| 04/03/2025 | 3.72 | 3.80 | 3.70 | 3.71 | 28,928 | |
| 04/02/2025 | 3.82 | 3.96 | 3.78 | 3.84 | 20,214 | |
| 04/01/2025 | 3.69 | 3.93 | 3.63 | 3.85 | 9,795 | |
| 03/31/2025 | 3.55 | 3.75 | 3.47 | 3.68 | 46,592 | |
| 03/28/2025 | 4.00 | 4.00 | 3.58 | 3.58 | 33,391 | |
| 03/27/2025 | 3.95 | 4.25 | 3.75 | 4.00 | 37,105 | |
| 03/26/2025 | 4.01 | 4.15 | 3.86 | 4.01 | 21,270 | |
| 03/25/2025 | 4.01 | 4.16 | 3.92 | 4.00 | 17,792 | |
| 03/24/2025 | 4.35 | 4.35 | 3.81 | 3.94 | 144,373 | |
| 03/21/2025 | 4.15 | 4.29 | 4.15 | 4.29 | 10,616 | |
| 03/20/2025 | 4.22 | 4.36 | 4.10 | 4.15 | 29,678 | |
| 03/19/2025 | 4.19 | 4.32 | 4.19 | 4.22 | 11,632 | |
| 03/18/2025 | 4.27 | 4.32 | 4.22 | 4.28 | 16,200 | |
| 03/17/2025 | 4.45 | 4.60 | 4.26 | 4.26 | 19,930 | |
| 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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 15.1 M | 9.5 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.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| 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.
| Risk Adjusted Performance | (0.16) | |||
| Jensen Alpha | (0.33) | |||
| Total Risk Alpha | (0.02) | |||
| Treynor Ratio | (0.35) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.