Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
28.57
-1.81 (-5.97%)
At close: May 28, 2025, 4:00 PM
28.57
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 30.40 | 30.68 | 29.45 | 29.46 | - | -3.03% | 15,553 |
| May 27, 2025 | 30.20 | 30.70 | 29.19 | 30.38 | 30.38 | 5.30% | 29,541 |
| May 23, 2025 | 29.27 | 30.00 | 28.53 | 28.85 | 28.85 | -6.21% | 123,757 |
| May 22, 2025 | 34.45 | 34.88 | 30.76 | 30.76 | 30.76 | -7.73% | 108,474 |
| May 21, 2025 | 30.20 | 35.00 | 29.75 | 33.34 | 33.34 | 9.99% | 207,434 |
| May 20, 2025 | 29.49 | 30.71 | 29.25 | 30.31 | 30.31 | 3.34% | 46,676 |
| May 19, 2025 | 28.57 | 29.38 | 28.19 | 29.33 | 29.33 | 2.21% | 52,721 |
| May 16, 2025 | 27.79 | 28.97 | 27.46 | 28.70 | 28.70 | 5.62% | 17,306 |
| May 15, 2025 | 28.02 | 28.02 | 26.72 | 27.17 | 27.17 | -3.69% | 28,348 |
| May 14, 2025 | 29.67 | 29.67 | 27.92 | 28.21 | 28.21 | -2.52% | 62,204 |
| May 13, 2025 | 28.36 | 28.96 | 27.99 | 28.94 | 28.94 | 2.66% | 23,863 |
| May 12, 2025 | 29.04 | 29.04 | 27.76 | 28.19 | 28.19 | 2.54% | 21,340 |
| May 9, 2025 | 27.50 | 28.14 | 26.72 | 27.49 | 27.49 | 2.09% | 10,090 |
| May 8, 2025 | 26.25 | 27.34 | 26.09 | 26.93 | 26.93 | 6.97% | 20,767 |
| May 7, 2025 | 25.42 | 25.45 | 24.95 | 25.18 | 25.18 | 0.42% | 9,516 |
| May 6, 2025 | 24.68 | 25.28 | 24.58 | 25.07 | 25.07 | -0.77% | 8,169 |
| May 5, 2025 | 25.43 | 25.47 | 24.70 | 25.27 | 25.27 | -4.43% | 47,593 |
| May 2, 2025 | 25.74 | 26.95 | 25.74 | 26.44 | 26.44 | 4.60% | 8,466 |
| May 1, 2025 | 25.11 | 25.93 | 24.81 | 25.27 | 25.27 | 4.61% | 15,484 |
| Apr 30, 2025 | 24.18 | 24.21 | 23.71 | 24.16 | 24.16 | -2.26% | 9,653 |
| Apr 29, 2025 | 24.98 | 25.02 | 24.49 | 24.72 | 24.72 | -0.60% | 25,483 |
| Apr 28, 2025 | 25.61 | 25.61 | 24.21 | 24.87 | 24.87 | -1.52% | 18,167 |
| Apr 25, 2025 | 26.03 | 26.03 | 24.96 | 25.25 | 25.25 | 2.33% | 20,350 |
| Apr 24, 2025 | 24.90 | 24.90 | 24.22 | 24.68 | 24.68 | 0.94% | 14,292 |
| Apr 23, 2025 | 24.93 | 25.13 | 24.19 | 24.45 | 24.45 | 4.13% | 17,421 |
| Apr 22, 2025 | 22.36 | 23.48 | 22.36 | 23.48 | 23.48 | 10.12% | 10,359 |
| Apr 21, 2025 | 21.96 | 21.96 | 21.18 | 21.32 | 21.32 | -1.56% | 15,441 |
| Apr 17, 2025 | 21.65 | 21.68 | 21.13 | 21.66 | 21.66 | 1.96% | 2,321 |
| Apr 16, 2025 | 21.23 | 21.56 | 21.10 | 21.24 | 21.24 | -0.88% | 4,363 |
| Apr 15, 2025 | 22.50 | 22.50 | 21.27 | 21.43 | 21.43 | -3.02% | 21,280 |
| Apr 14, 2025 | 22.10 | 22.57 | 21.79 | 22.10 | 22.10 | 1.82% | 8,729 |
| Apr 11, 2025 | 21.18 | 21.71 | 20.81 | 21.70 | 21.70 | 5.33% | 3,609 |
| Apr 10, 2025 | 21.05 | 21.18 | 20.37 | 20.61 | 20.61 | -6.28% | 6,556 |
| Apr 9, 2025 | 19.54 | 22.00 | 19.20 | 21.99 | 21.99 | 15.72% | 9,348 |
| Apr 8, 2025 | 21.42 | 21.50 | 18.91 | 19.00 | 19.00 | -7.33% | 7,269 |
| Apr 7, 2025 | 19.63 | 21.12 | 19.33 | 20.50 | 20.50 | -3.44% | 17,869 |
| Apr 4, 2025 | 20.95 | 21.58 | 19.99 | 21.23 | 21.23 | -1.64% | 7,024 |
| Apr 3, 2025 | 21.69 | 22.25 | 21.58 | 21.58 | 21.58 | -8.81% | 4,370 |
| Apr 2, 2025 | 22.86 | 23.67 | 22.86 | 23.67 | 23.67 | 3.82% | 9,146 |
| Apr 1, 2025 | 22.42 | 22.83 | 21.52 | 22.80 | 22.80 | 3.93% | 6,517 |
| Mar 31, 2025 | 22.18 | 22.21 | 21.50 | 21.94 | 21.94 | -3.07% | 7,736 |
| 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 |