Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
34.95
-0.14 (-0.40%)
Oct 29, 2025, 2:13 PM EDT - Market open

OWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.0935.1135.0935.37-0.79%2,651
Oct 28, 202536.4736.7435.0935.0935.09-4.05%7,849
Oct 27, 202536.7036.9136.1536.5736.572.95%8,262
Oct 24, 202536.1736.1735.0235.5335.535.08%4,932
Oct 23, 202532.8734.1532.8733.8133.813.38%6,283
Oct 22, 202534.5934.6432.0432.7132.71-7.35%7,893
Oct 21, 202535.8536.5135.2435.3035.30-3.60%15,206
Oct 20, 202536.1437.7736.1436.6236.624.94%25,239
Oct 17, 202533.7434.9433.7434.8934.89-1.10%15,026
Oct 16, 202537.9137.9135.2735.2835.28-8.10%32,157
Oct 15, 202537.9539.0037.3138.3938.392.08%30,436
Oct 14, 202535.1938.0535.1137.6137.611.40%9,906
Oct 13, 202536.3037.0833.5037.0837.085.53%41,006
Oct 10, 202537.1038.5035.0035.1435.14-5.16%16,639
Oct 9, 202536.3537.1836.2237.0537.05-0.37%9,009
Oct 8, 202536.4037.3636.3337.1937.191.79%6,986
Oct 7, 202537.9238.7335.7036.5436.54-2.98%68,985
Oct 6, 202537.1338.0437.1337.6637.664.12%14,042
Oct 3, 202536.0037.3635.8636.1736.171.15%42,288
Oct 2, 202535.4935.8835.0435.7635.764.57%19,452
Oct 1, 202534.0934.6433.8134.2034.202.39%13,722
Sep 30, 202533.2033.5833.0733.4033.40-0.45%8,875
Sep 29, 202532.3433.7832.3433.5533.555.84%27,686
Sep 26, 202531.7131.9231.0831.7031.70-0.03%10,331
Sep 25, 202532.3932.9730.8531.7131.71-6.74%20,119
Sep 24, 202533.9134.8033.9134.0034.000.98%16,850
Sep 23, 202535.7935.7933.6233.6733.67-3.11%18,116
Sep 22, 202534.0234.8333.3934.7534.75-0.32%9,326
Sep 19, 202535.3535.3734.7334.8634.86-1.30%14,859
Sep 18, 202534.9835.8334.6935.3235.323.03%48,255
Sep 17, 202533.9434.2833.0634.2834.281.12%13,152
Sep 16, 202532.5033.9032.1933.9033.903.32%18,135
Sep 15, 202532.6032.9532.2232.8132.811.96%14,511
Sep 12, 202531.4832.1831.1032.1832.181.87%4,257
Sep 11, 202530.2531.9630.2531.5931.593.10%10,388
Sep 10, 202530.2431.2630.2430.6430.642.88%14,615
Sep 9, 202528.8629.7828.6529.7829.784.71%8,007
Sep 8, 202528.1228.5328.0528.4428.440.68%29,497
Sep 5, 202528.5228.5827.5728.2528.250.61%7,387
Sep 4, 202528.6928.6928.0628.0828.08-3.30%11,495
Sep 3, 202529.4729.9928.9429.0429.04-1.60%14,130
Sep 2, 202529.0530.0228.5129.5129.51-0.27%7,027
Aug 29, 202529.7729.7729.2529.5929.59-0.87%3,375
Aug 28, 202530.2030.6529.7929.8529.85-0.50%11,151
Aug 27, 202530.4130.4630.0030.0030.00-1.70%3,839
Aug 26, 202529.8130.6929.8030.5230.522.80%19,609
Aug 25, 202530.0230.2529.1729.6929.69-2.62%49,739
Aug 22, 202529.0030.8528.9230.4930.494.88%93,858
Aug 21, 202528.6829.1727.1829.0729.07-0.55%5,396
Aug 20, 202528.7329.2327.9429.2329.231.04%14,875