Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
36.17
+0.41 (1.15%)
At close: Oct 3, 2025, 4:00 PM EDT
36.17
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.00 | 37.11 | 35.96 | 37.11 | - | 3.78% | 20,086 |
| 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 |
| Sep 10, 2025 | 30.24 | 31.26 | 30.24 | 30.64 | 30.64 | 2.88% | 14,615 |
| Sep 9, 2025 | 28.86 | 29.78 | 28.65 | 29.78 | 29.78 | 4.71% | 8,007 |
| Sep 8, 2025 | 28.12 | 28.53 | 28.05 | 28.44 | 28.44 | 0.68% | 29,497 |
| Sep 5, 2025 | 28.52 | 28.58 | 27.57 | 28.25 | 28.25 | 0.61% | 7,387 |
| Sep 4, 2025 | 28.69 | 28.69 | 28.06 | 28.08 | 28.08 | -3.30% | 11,495 |
| Sep 3, 2025 | 29.47 | 29.99 | 28.94 | 29.04 | 29.04 | -1.60% | 14,130 |
| Sep 2, 2025 | 29.05 | 30.02 | 28.51 | 29.51 | 29.51 | -0.27% | 7,027 |
| Aug 29, 2025 | 29.77 | 29.77 | 29.25 | 29.59 | 29.59 | -0.87% | 3,375 |
| Aug 28, 2025 | 30.20 | 30.65 | 29.79 | 29.85 | 29.85 | -0.50% | 11,151 |
| Aug 27, 2025 | 30.41 | 30.46 | 30.00 | 30.00 | 30.00 | -1.70% | 3,839 |
| Aug 26, 2025 | 29.81 | 30.69 | 29.80 | 30.52 | 30.52 | 2.80% | 19,609 |
| Aug 25, 2025 | 30.02 | 30.25 | 29.17 | 29.69 | 29.69 | -2.62% | 49,739 |
| Aug 22, 2025 | 29.00 | 30.85 | 28.92 | 30.49 | 30.49 | 4.88% | 93,858 |
| Aug 21, 2025 | 28.68 | 29.17 | 27.18 | 29.07 | 29.07 | -0.55% | 5,396 |
| Aug 20, 2025 | 28.73 | 29.23 | 27.94 | 29.23 | 29.23 | 1.04% | 14,875 |
| Aug 19, 2025 | 30.40 | 30.50 | 28.68 | 28.93 | 28.93 | -5.21% | 25,519 |
| Aug 18, 2025 | 29.41 | 30.70 | 29.41 | 30.52 | 30.52 | 0.76% | 12,781 |
| Aug 15, 2025 | 31.11 | 31.11 | 30.00 | 30.29 | 30.29 | -2.29% | 24,021 |
| Aug 14, 2025 | 30.95 | 31.00 | 30.08 | 31.00 | 31.00 | -1.18% | 33,175 |
| Aug 13, 2025 | 31.19 | 31.80 | 31.13 | 31.37 | 31.37 | 0.93% | 16,873 |
| Aug 12, 2025 | 31.13 | 31.30 | 30.92 | 31.08 | 31.08 | -0.29% | 11,463 |
| Aug 11, 2025 | 31.45 | 32.28 | 31.17 | 31.17 | 31.17 | 0.52% | 82,610 |
| Aug 8, 2025 | 31.73 | 31.73 | 30.80 | 31.01 | 31.01 | -1.74% | 15,288 |
| Aug 7, 2025 | 31.43 | 31.90 | 30.98 | 31.56 | 31.56 | 1.94% | 28,816 |
| Aug 6, 2025 | 30.35 | 31.07 | 30.27 | 30.96 | 30.96 | 0.98% | 13,285 |
| Aug 5, 2025 | 31.00 | 32.26 | 30.05 | 30.66 | 30.66 | -1.67% | 41,211 |
| Aug 4, 2025 | 31.34 | 31.34 | 30.37 | 31.18 | 31.18 | 2.94% | 29,873 |
| Aug 1, 2025 | 31.36 | 31.36 | 30.04 | 30.29 | 30.29 | -6.57% | 22,106 |
| Jul 31, 2025 | 32.77 | 33.00 | 32.07 | 32.42 | 32.42 | 1.03% | 6,846 |
| Jul 30, 2025 | 33.42 | 33.42 | 31.95 | 32.09 | 32.09 | -0.99% | 14,671 |
| Jul 29, 2025 | 34.13 | 34.13 | 32.21 | 32.41 | 32.41 | -3.31% | 13,799 |
| Jul 28, 2025 | 34.13 | 34.15 | 33.49 | 33.52 | 33.52 | -0.48% | 18,721 |
| Jul 25, 2025 | 33.89 | 33.89 | 33.15 | 33.68 | 33.68 | -3.22% | 37,888 |