Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
17.06
-0.85 (-4.76%)
Mar 20, 2026, 4:00 PM EDT - Market closed
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.82 | 17.82 | 17.04 | 17.06 | 17.06 | -4.78% | 3,033 |
| Mar 19, 2026 | 17.72 | 17.97 | 17.48 | 17.91 | 17.91 | -0.59% | 2,588 |
| Mar 18, 2026 | 18.76 | 18.76 | 17.99 | 18.02 | 18.02 | -6.10% | 11,797 |
| Mar 17, 2026 | 19.07 | 19.34 | 19.01 | 19.19 | 19.19 | 0.05% | 1,828 |
| Mar 16, 2026 | 19.14 | 19.36 | 19.10 | 19.18 | 19.18 | 3.84% | 2,848 |
| Mar 13, 2026 | 18.86 | 19.14 | 18.47 | 18.47 | 18.47 | 3.42% | 6,170 |
| Mar 12, 2026 | 17.69 | 18.26 | 17.69 | 17.86 | 17.86 | -3.26% | 5,122 |
| Mar 11, 2026 | 18.95 | 18.95 | 18.44 | 18.46 | 18.46 | -0.85% | 2,895 |
| Mar 10, 2026 | 18.72 | 18.87 | 18.58 | 18.62 | 18.62 | 5.32% | 1,974 |
| Mar 9, 2026 | 18.05 | 18.18 | 17.68 | 17.68 | 17.68 | -2.42% | 2,974 |
| Mar 6, 2026 | 18.49 | 18.65 | 18.12 | 18.12 | 18.12 | -4.84% | 7,206 |
| Mar 5, 2026 | 19.38 | 19.38 | 18.63 | 19.04 | 19.04 | -2.38% | 4,964 |
| Mar 4, 2026 | 18.78 | 19.60 | 18.78 | 19.51 | 19.51 | 8.12% | 16,859 |
| Mar 3, 2026 | 18.20 | 18.35 | 17.76 | 18.04 | 18.04 | -3.74% | 6,455 |
| Mar 2, 2026 | 18.09 | 18.98 | 18.09 | 18.74 | 18.74 | 4.05% | 23,292 |
| Feb 27, 2026 | 18.47 | 18.47 | 17.85 | 18.01 | 18.01 | -2.23% | 19,564 |
| Feb 26, 2026 | 18.79 | 18.79 | 18.12 | 18.42 | 18.42 | -1.58% | 7,012 |
| Feb 25, 2026 | 18.52 | 18.92 | 18.24 | 18.72 | 18.71 | 5.91% | 21,722 |
| Feb 24, 2026 | 17.01 | 17.72 | 17.01 | 17.67 | 17.67 | 3.70% | 105,579 |
| Feb 23, 2026 | 17.61 | 17.62 | 17.04 | 17.04 | 17.04 | -4.32% | 6,773 |
| Feb 20, 2026 | 18.01 | 18.36 | 17.48 | 17.81 | 17.81 | -0.51% | 55,966 |
| Feb 19, 2026 | 17.30 | 17.92 | 17.30 | 17.90 | 17.90 | 0.54% | 4,034 |
| Feb 18, 2026 | 18.01 | 18.11 | 17.66 | 17.81 | 17.81 | 0.37% | 3,422 |
| Feb 17, 2026 | 18.16 | 18.19 | 17.60 | 17.74 | 17.74 | -3.32% | 15,772 |
| Feb 13, 2026 | 17.85 | 19.64 | 17.76 | 18.35 | 18.35 | 4.38% | 23,053 |
| Feb 12, 2026 | 18.24 | 18.99 | 17.53 | 17.58 | 17.58 | -3.19% | 61,842 |
| Feb 11, 2026 | 18.62 | 18.69 | 17.96 | 18.16 | 18.16 | -3.92% | 20,426 |
| Feb 10, 2026 | 19.00 | 19.33 | 18.90 | 18.90 | 18.90 | -2.17% | 6,369 |
| Feb 9, 2026 | 18.73 | 19.45 | 18.67 | 19.32 | 19.32 | 1.10% | 9,414 |
| Feb 6, 2026 | 18.22 | 19.11 | 17.94 | 19.11 | 19.11 | 14.12% | 6,599 |
| Feb 5, 2026 | 18.28 | 18.36 | 16.74 | 16.75 | 16.75 | -12.74% | 17,039 |
| Feb 4, 2026 | 19.80 | 19.80 | 18.67 | 19.19 | 19.19 | -5.09% | 21,243 |
| Feb 3, 2026 | 20.76 | 20.91 | 19.51 | 20.22 | 20.22 | -3.02% | 10,469 |
| Feb 2, 2026 | 21.27 | 21.37 | 20.82 | 20.85 | 20.85 | -4.58% | 12,535 |
| Jan 30, 2026 | 21.80 | 22.34 | 21.54 | 21.85 | 21.85 | -2.12% | 7,454 |
| Jan 29, 2026 | 22.98 | 22.98 | 22.03 | 22.32 | 22.32 | -5.77% | 9,218 |
| Jan 28, 2026 | 23.87 | 23.89 | 23.56 | 23.69 | 23.69 | -0.92% | 4,884 |
| Jan 27, 2026 | 23.44 | 24.13 | 23.24 | 23.91 | 23.91 | 3.42% | 48,705 |
| Jan 26, 2026 | 23.43 | 23.78 | 23.05 | 23.12 | 23.12 | -3.25% | 34,968 |
| Jan 23, 2026 | 23.53 | 24.34 | 23.35 | 23.90 | 23.90 | -0.41% | 2,631 |
| Jan 22, 2026 | 23.97 | 24.12 | 23.64 | 24.00 | 23.99 | -1.34% | 6,798 |
| Jan 21, 2026 | 24.00 | 24.95 | 22.99 | 24.32 | 24.32 | 2.10% | 119,358 |
| Jan 20, 2026 | 24.05 | 24.54 | 23.72 | 23.82 | 23.82 | -6.85% | 27,651 |
| Jan 16, 2026 | 25.08 | 25.72 | 25.02 | 25.57 | 25.57 | 2.08% | 9,759 |
| Jan 15, 2026 | 25.57 | 25.73 | 25.05 | 25.05 | 25.05 | -3.34% | 6,174 |
| Jan 14, 2026 | 25.59 | 26.35 | 25.59 | 25.92 | 25.92 | 3.21% | 17,459 |
| Jan 13, 2026 | 24.87 | 25.21 | 24.71 | 25.11 | 25.11 | 1.45% | 4,702 |
| Jan 12, 2026 | 24.11 | 24.75 | 24.06 | 24.75 | 24.75 | 3.64% | 12,751 |
| Jan 9, 2026 | 24.65 | 24.65 | 23.88 | 23.88 | 23.88 | -2.55% | 5,494 |
| Jan 8, 2026 | 23.79 | 24.70 | 23.79 | 24.51 | 24.51 | 1.43% | 8,723 |