Skip to main content
logo
Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
33.21
+0.70 (2.15%)
At close: Jul 8, 2025, 4:00 PM
33.00
-0.21 (-0.63%)
Pre-market: Jul 9, 2025, 8:00 AM EDT

OWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202533.2033.3032.7533.2133.212.15%22,148
Jul 7, 202533.4833.4832.2732.5132.51-3.42%31,689
Jul 3, 202533.6034.1833.4233.6633.660.09%18,172
Jul 2, 202531.6833.6531.1733.6333.637.89%156,351
Jul 1, 202531.1931.7430.8431.1731.17-1.86%37,114
Jun 30, 202530.5331.9930.3431.7631.765.27%47,708
Jun 27, 202530.8330.9229.8930.1730.17-2.07%31,208
Jun 26, 202530.8030.9630.1230.8130.81-0.42%38,810
Jun 25, 202531.4931.5530.5530.9430.940.10%60,634
Jun 24, 202530.7030.9429.5430.9130.913.41%60,733
Jun 23, 202529.3730.0428.6529.8929.89-0.43%54,502
Jun 20, 202532.0332.0329.9330.0230.02-1.28%68,749
Jun 18, 202530.0630.8329.7430.4130.411.13%53,872
Jun 17, 202531.4331.4329.6030.0730.07-4.51%128,152
Jun 16, 202531.4831.7231.0931.4931.495.21%274,932
Jun 13, 202529.7630.1529.3929.9329.93-2.64%28,153
Jun 12, 202530.7431.3530.6630.7430.74-0.44%12,493
Jun 11, 202531.6931.6930.5830.8830.88-1.98%23,088
Jun 10, 202531.4231.6130.9531.5031.50-21,374
Jun 9, 202531.6331.7530.7731.5031.501.49%85,875
Jun 6, 202529.7531.1528.3731.0431.048.90%57,403
Jun 5, 202530.1030.1028.3428.5028.50-3.91%14,881
Jun 4, 202529.8530.1628.9029.6629.660.20%13,624
Jun 3, 202528.6130.2128.5029.6029.605.48%31,345
Jun 2, 202527.5628.4027.5628.0628.062.29%16,631
May 30, 202528.4028.4027.1027.4427.44-2.69%18,420
May 29, 202529.2629.2628.0828.1928.19-1.30%33,227
May 28, 202530.4030.6828.5528.5728.57-5.97%53,041
May 27, 202530.2030.7029.1930.3830.385.30%29,541
May 23, 202529.2730.0028.5328.8528.85-6.21%123,757
May 22, 202534.4534.8830.7630.7630.76-7.73%108,474
May 21, 202530.2035.0029.7533.3433.349.99%207,434
May 20, 202529.4930.7129.2530.3130.313.34%46,676
May 19, 202528.5729.3828.1929.3329.332.21%52,721
May 16, 202527.7928.9727.4628.7028.705.62%17,306
May 15, 202528.0228.0226.7227.1727.17-3.69%28,348
May 14, 202529.6729.6727.9228.2128.21-2.52%62,204
May 13, 202528.3628.9627.9928.9428.942.66%23,863
May 12, 202529.0429.0427.7628.1928.192.54%21,340
May 9, 202527.5028.1426.7227.4927.492.09%10,090
May 8, 202526.2527.3426.0926.9326.936.97%20,767
May 7, 202525.4225.4524.9525.1825.180.42%9,516
May 6, 202524.6825.2824.5825.0725.07-0.77%8,169
May 5, 202525.4325.4724.7025.2725.27-4.43%47,593
May 2, 202525.7426.9525.7426.4426.444.60%8,466
May 1, 202525.1125.9324.8125.2725.274.61%15,484
Apr 30, 202524.1824.2123.7124.1624.16-2.26%9,653
Apr 29, 202524.9825.0224.4924.7224.72-0.60%25,483
Apr 28, 202525.6125.6124.2124.8724.87-1.52%18,167
Apr 25, 202526.0326.0324.9625.2525.252.33%20,350