Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
25.25
-0.99 (-3.78%)
Dec 11, 2025, 9:34 AM EST - Market open
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 25.71 | 26.49 | 25.71 | 26.24 | 26.24 | 0.23% | 6,467 |
| Dec 9, 2025 | 25.27 | 26.75 | 25.03 | 26.18 | 26.18 | 2.47% | 7,512 |
| Dec 8, 2025 | 25.46 | 25.94 | 24.91 | 25.55 | 25.55 | 0.69% | 8,071 |
| Dec 5, 2025 | 25.95 | 25.99 | 25.09 | 25.37 | 25.19 | -3.81% | 2,166 |
| Dec 4, 2025 | 25.79 | 26.49 | 25.79 | 26.38 | 26.19 | 0.77% | 3,763 |
| Dec 3, 2025 | 26.13 | 26.48 | 25.55 | 26.18 | 25.99 | 3.70% | 3,875 |
| Dec 2, 2025 | 25.89 | 26.71 | 25.24 | 25.24 | 25.06 | -2.78% | 32,452 |
| Dec 1, 2025 | 25.42 | 25.97 | 24.71 | 25.97 | 25.77 | -3.83% | 51,402 |
| Nov 28, 2025 | 26.35 | 27.76 | 26.35 | 27.00 | 26.80 | 5.28% | 68,317 |
| Nov 26, 2025 | 24.46 | 26.03 | 24.46 | 25.65 | 25.46 | 5.63% | 46,699 |
| Nov 25, 2025 | 24.02 | 24.92 | 23.53 | 24.28 | 24.10 | -0.78% | 33,816 |
| Nov 24, 2025 | 23.04 | 24.47 | 23.04 | 24.47 | 24.29 | 8.53% | 7,849 |
| Nov 21, 2025 | 23.02 | 23.02 | 21.69 | 22.55 | 22.38 | -1.67% | 10,001 |
| Nov 20, 2025 | 24.55 | 24.88 | 22.86 | 22.93 | 22.76 | -2.23% | 109,514 |
| Nov 19, 2025 | 24.57 | 24.72 | 23.19 | 23.45 | 23.28 | -5.81% | 7,026 |
| Nov 18, 2025 | 24.15 | 25.02 | 24.04 | 24.90 | 24.72 | 3.79% | 8,205 |
| Nov 17, 2025 | 24.78 | 25.20 | 23.45 | 23.99 | 23.81 | -4.52% | 39,670 |
| Nov 14, 2025 | 25.17 | 25.90 | 24.67 | 25.13 | 24.94 | -2.65% | 35,313 |
| Nov 13, 2025 | 27.50 | 27.67 | 25.36 | 25.81 | 25.62 | -8.85% | 69,772 |
| Nov 12, 2025 | 29.54 | 29.54 | 27.90 | 28.32 | 28.11 | -2.52% | 2,917 |
| Nov 11, 2025 | 29.85 | 29.85 | 28.78 | 29.05 | 28.83 | -5.10% | 12,578 |
| Nov 10, 2025 | 31.81 | 31.81 | 30.37 | 30.61 | 30.38 | 0.37% | 16,467 |
| Nov 7, 2025 | 29.50 | 30.50 | 28.80 | 30.50 | 30.27 | 0.25% | 12,204 |
| Nov 6, 2025 | 31.43 | 31.43 | 30.25 | 30.42 | 30.20 | -6.82% | 52,696 |
| Nov 5, 2025 | 32.08 | 32.90 | 31.75 | 32.65 | 32.41 | 3.37% | 16,267 |
| Nov 4, 2025 | 32.22 | 33.36 | 31.56 | 31.58 | 31.35 | -6.52% | 19,071 |
| Nov 3, 2025 | 34.37 | 34.86 | 33.00 | 33.79 | 33.54 | 0.12% | 21,486 |
| Oct 31, 2025 | 34.05 | 34.29 | 33.10 | 33.75 | 33.50 | 2.15% | 38,153 |
| Oct 30, 2025 | 34.15 | 34.15 | 33.04 | 33.04 | 32.79 | -4.77% | 8,361 |
| Oct 29, 2025 | 35.09 | 35.37 | 34.27 | 34.69 | 34.43 | -1.15% | 4,211 |
| Oct 28, 2025 | 36.47 | 36.74 | 35.09 | 35.09 | 34.83 | -4.05% | 7,849 |
| Oct 27, 2025 | 36.70 | 36.91 | 36.15 | 36.57 | 36.30 | 2.95% | 8,262 |
| Oct 24, 2025 | 36.17 | 36.17 | 35.02 | 35.53 | 35.26 | 5.08% | 4,932 |
| Oct 23, 2025 | 32.87 | 34.15 | 32.87 | 33.81 | 33.56 | 3.38% | 6,283 |
| Oct 22, 2025 | 34.59 | 34.64 | 32.04 | 32.71 | 32.46 | -7.35% | 7,893 |
| Oct 21, 2025 | 35.85 | 36.51 | 35.24 | 35.30 | 35.04 | -3.60% | 15,206 |
| Oct 20, 2025 | 36.14 | 37.77 | 36.14 | 36.62 | 36.35 | 4.94% | 25,239 |
| Oct 17, 2025 | 33.74 | 34.94 | 33.74 | 34.89 | 34.64 | -1.10% | 15,026 |
| Oct 16, 2025 | 37.91 | 37.91 | 35.27 | 35.28 | 35.02 | -8.10% | 32,157 |
| Oct 15, 2025 | 37.95 | 39.00 | 37.31 | 38.39 | 38.11 | 2.08% | 30,436 |
| Oct 14, 2025 | 35.19 | 38.05 | 35.11 | 37.61 | 37.33 | 1.40% | 9,906 |
| Oct 13, 2025 | 36.30 | 37.08 | 33.50 | 37.08 | 36.81 | 5.53% | 41,006 |
| Oct 10, 2025 | 37.10 | 38.50 | 35.00 | 35.14 | 34.88 | -5.16% | 16,639 |
| Oct 9, 2025 | 36.35 | 37.18 | 36.22 | 37.05 | 36.78 | -0.37% | 9,009 |
| Oct 8, 2025 | 36.40 | 37.36 | 36.33 | 37.19 | 36.92 | 1.79% | 6,986 |
| Oct 7, 2025 | 37.92 | 38.73 | 35.70 | 36.54 | 36.27 | -2.98% | 68,985 |
| Oct 6, 2025 | 37.13 | 38.04 | 37.13 | 37.66 | 37.38 | 4.12% | 14,042 |
| Oct 3, 2025 | 36.00 | 37.36 | 35.86 | 36.17 | 35.90 | 1.15% | 42,288 |
| Oct 2, 2025 | 35.49 | 35.88 | 35.04 | 35.76 | 35.50 | 4.57% | 19,452 |
| Oct 1, 2025 | 34.09 | 34.64 | 33.81 | 34.20 | 33.95 | 2.39% | 13,722 |