Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
23.45
-1.45 (-5.81%)
At close: Nov 19, 2025, 4:00 PM EST
23.54
+0.09 (0.37%)
After-hours: Nov 19, 2025, 8:00 PM EST
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24.57 | 24.72 | 23.19 | 23.45 | 23.45 | -5.81% | 7,023 |
| Nov 18, 2025 | 24.15 | 25.02 | 24.04 | 24.90 | 24.90 | 3.79% | 8,205 |
| Nov 17, 2025 | 24.78 | 25.20 | 23.45 | 23.99 | 23.99 | -4.52% | 39,670 |
| Nov 14, 2025 | 25.17 | 25.90 | 24.67 | 25.13 | 25.13 | -2.65% | 35,313 |
| Nov 13, 2025 | 27.50 | 27.67 | 25.36 | 25.81 | 25.81 | -8.85% | 69,772 |
| Nov 12, 2025 | 29.54 | 29.54 | 27.90 | 28.32 | 28.31 | -2.52% | 2,917 |
| Nov 11, 2025 | 29.85 | 29.85 | 28.78 | 29.05 | 29.05 | -5.10% | 12,578 |
| Nov 10, 2025 | 31.81 | 31.81 | 30.37 | 30.61 | 30.61 | 0.37% | 16,467 |
| Nov 7, 2025 | 29.50 | 30.50 | 28.80 | 30.50 | 30.50 | 0.25% | 12,204 |
| Nov 6, 2025 | 31.43 | 31.43 | 30.25 | 30.42 | 30.42 | -6.82% | 52,696 |
| Nov 5, 2025 | 32.08 | 32.90 | 31.75 | 32.65 | 32.65 | 3.37% | 16,267 |
| Nov 4, 2025 | 32.22 | 33.36 | 31.56 | 31.58 | 31.58 | -6.52% | 19,071 |
| Nov 3, 2025 | 34.37 | 34.86 | 33.00 | 33.79 | 33.79 | 0.12% | 21,486 |
| Oct 31, 2025 | 34.05 | 34.29 | 33.10 | 33.75 | 33.75 | 2.15% | 38,153 |
| Oct 30, 2025 | 34.15 | 34.15 | 33.04 | 33.04 | 33.04 | -4.77% | 8,361 |
| Oct 29, 2025 | 35.09 | 35.37 | 34.27 | 34.69 | 34.69 | -1.15% | 4,211 |
| Oct 28, 2025 | 36.47 | 36.74 | 35.09 | 35.09 | 35.09 | -4.05% | 7,849 |
| Oct 27, 2025 | 36.70 | 36.91 | 36.15 | 36.57 | 36.57 | 2.95% | 8,262 |
| Oct 24, 2025 | 36.17 | 36.17 | 35.02 | 35.53 | 35.52 | 5.08% | 4,932 |
| Oct 23, 2025 | 32.87 | 34.15 | 32.87 | 33.81 | 33.81 | 3.38% | 6,283 |
| Oct 22, 2025 | 34.59 | 34.64 | 32.04 | 32.71 | 32.71 | -7.35% | 7,893 |
| Oct 21, 2025 | 35.85 | 36.51 | 35.24 | 35.30 | 35.30 | -3.60% | 15,206 |
| Oct 20, 2025 | 36.14 | 37.77 | 36.14 | 36.62 | 36.62 | 4.94% | 25,239 |
| Oct 17, 2025 | 33.74 | 34.94 | 33.74 | 34.89 | 34.89 | -1.10% | 15,026 |
| Oct 16, 2025 | 37.91 | 37.91 | 35.27 | 35.28 | 35.28 | -8.10% | 32,157 |
| Oct 15, 2025 | 37.95 | 39.00 | 37.31 | 38.39 | 38.39 | 2.08% | 30,436 |
| Oct 14, 2025 | 35.19 | 38.05 | 35.11 | 37.61 | 37.61 | 1.40% | 9,906 |
| Oct 13, 2025 | 36.30 | 37.08 | 33.50 | 37.08 | 37.08 | 5.53% | 41,006 |
| Oct 10, 2025 | 37.10 | 38.50 | 35.00 | 35.14 | 35.14 | -5.16% | 16,639 |
| Oct 9, 2025 | 36.35 | 37.18 | 36.22 | 37.05 | 37.05 | -0.37% | 9,009 |
| Oct 8, 2025 | 36.40 | 37.36 | 36.33 | 37.19 | 37.19 | 1.79% | 6,986 |
| Oct 7, 2025 | 37.92 | 38.73 | 35.70 | 36.54 | 36.54 | -2.98% | 68,985 |
| Oct 6, 2025 | 37.13 | 38.04 | 37.13 | 37.66 | 37.66 | 4.12% | 14,042 |
| Oct 3, 2025 | 36.00 | 37.36 | 35.86 | 36.17 | 36.17 | 1.15% | 42,288 |
| Oct 2, 2025 | 35.49 | 35.88 | 35.04 | 35.76 | 35.76 | 4.57% | 19,452 |
| Oct 1, 2025 | 34.09 | 34.64 | 33.81 | 34.20 | 34.20 | 2.39% | 13,722 |
| Sep 30, 2025 | 33.20 | 33.58 | 33.07 | 33.40 | 33.40 | -0.45% | 8,875 |
| Sep 29, 2025 | 32.34 | 33.78 | 32.34 | 33.55 | 33.55 | 5.84% | 27,686 |
| Sep 26, 2025 | 31.71 | 31.92 | 31.08 | 31.70 | 31.70 | -0.03% | 10,331 |
| Sep 25, 2025 | 32.39 | 32.97 | 30.85 | 31.71 | 31.71 | -6.74% | 20,119 |
| Sep 24, 2025 | 33.91 | 34.80 | 33.91 | 34.00 | 34.00 | 0.98% | 16,850 |
| Sep 23, 2025 | 35.79 | 35.79 | 33.62 | 33.67 | 33.67 | -3.11% | 18,116 |
| Sep 22, 2025 | 34.02 | 34.83 | 33.39 | 34.75 | 34.75 | -0.32% | 9,326 |
| Sep 19, 2025 | 35.35 | 35.37 | 34.73 | 34.86 | 34.86 | -1.30% | 14,859 |
| Sep 18, 2025 | 34.98 | 35.83 | 34.69 | 35.32 | 35.32 | 3.03% | 48,255 |
| Sep 17, 2025 | 33.94 | 34.28 | 33.06 | 34.28 | 34.28 | 1.12% | 13,152 |
| Sep 16, 2025 | 32.50 | 33.90 | 32.19 | 33.90 | 33.90 | 3.32% | 18,135 |
| Sep 15, 2025 | 32.60 | 32.95 | 32.22 | 32.81 | 32.81 | 1.96% | 14,511 |
| Sep 12, 2025 | 31.48 | 32.18 | 31.10 | 32.18 | 32.18 | 1.87% | 4,257 |
| Sep 11, 2025 | 30.25 | 31.96 | 30.25 | 31.59 | 31.59 | 3.10% | 10,388 |