Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
22.63
-2.09 (-8.45%)
Mar 28, 2025, 4:00 PM EDT - Market closed
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.52 | 24.52 | 22.54 | 22.63 | 22.63 | -8.45% | 42,716 |
| Mar 27, 2025 | 24.98 | 25.63 | 24.57 | 24.72 | 24.72 | -1.81% | 21,824 |
| Mar 26, 2025 | 26.55 | 26.55 | 24.98 | 25.18 | 25.18 | -4.96% | 19,332 |
| Mar 25, 2025 | 26.67 | 26.67 | 26.10 | 26.49 | 26.49 | -0.21% | 14,161 |
| Mar 24, 2025 | 25.52 | 26.68 | 25.31 | 26.55 | 26.55 | 9.21% | 22,679 |
| Mar 21, 2025 | 26.47 | 26.93 | 23.74 | 24.31 | 24.31 | 1.01% | 14,374 |
| Mar 20, 2025 | 23.82 | 24.51 | 23.82 | 24.06 | 24.06 | -0.20% | 16,935 |
| Mar 19, 2025 | 23.22 | 24.42 | 23.17 | 24.11 | 24.11 | 5.50% | 13,624 |
| Mar 18, 2025 | 23.40 | 23.59 | 22.78 | 22.85 | 22.85 | -4.43% | 28,832 |
| Mar 17, 2025 | 23.52 | 24.10 | 23.27 | 23.91 | 23.91 | 1.68% | 34,059 |
| Mar 14, 2025 | 22.69 | 23.65 | 22.65 | 23.52 | 23.52 | 6.36% | 19,670 |
| Mar 13, 2025 | 23.04 | 23.05 | 22.05 | 22.11 | 22.11 | -3.35% | 47,442 |
| Mar 12, 2025 | 23.28 | 23.36 | 22.18 | 22.88 | 22.88 | 2.02% | 45,390 |