OWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	23.45	23.53	23.43	23.43	23.43	-0.98%	884
Jun 24, 2026	23.66	23.66	23.66	23.66	23.66	-0.40%	3
Jun 23, 2026	24.00	24.00	23.75	23.75	23.75	-1.44%	657
Jun 22, 2026	24.62	24.62	24.06	24.10	24.10	-1.63%	995
Jun 18, 2026	24.26	24.50	24.26	24.50	24.50	1.30%	302
Jun 17, 2026	24.53	24.55	24.18	24.18	24.18	-1.79%	1,661
Jun 16, 2026	24.67	24.71	24.60	24.62	24.62	-0.46%	3,069
Jun 15, 2026	24.83	24.83	24.74	24.74	24.74	2.36%	216
Jun 12, 2026	24.12	24.17	24.12	24.17	24.17	0.24%	315
Jun 11, 2026	23.84	24.11	23.64	24.11	24.11	1.32%	6,293
Jun 10, 2026	24.00	24.00	23.79	23.80	23.80	-1.65%	1,814
Jun 9, 2026	24.14	24.23	24.13	24.20	24.20	0.17%	788
Jun 8, 2026	24.20	24.26	24.16	24.16	24.16	0.02%	12,900
Jun 5, 2026	24.46	25.23	24.12	24.15	24.15	-3.09%	31,534
Jun 4, 2026	24.81	24.98	24.77	24.92	24.92	0.84%	4,952