Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
34.95
-0.14 (-0.40%)
Oct 29, 2025, 2:13 PM EDT - Market open
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.09 | 35.11 | 35.09 | 35.37 | - | 0.79% | 2,651 |
| Oct 28, 2025 | 36.47 | 36.74 | 35.09 | 35.09 | 35.09 | -4.05% | 7,849 |
| Oct 27, 2025 | 36.70 | 36.91 | 36.15 | 36.57 | 36.57 | 2.95% | 8,262 |
| Oct 24, 2025 | 36.17 | 36.17 | 35.02 | 35.53 | 35.53 | 5.08% | 4,932 |
| Oct 23, 2025 | 32.87 | 34.15 | 32.87 | 33.81 | 33.81 | 3.38% | 6,283 |
| Oct 22, 2025 | 34.59 | 34.64 | 32.04 | 32.71 | 32.71 | -7.35% | 7,893 |
| Oct 21, 2025 | 35.85 | 36.51 | 35.24 | 35.30 | 35.30 | -3.60% | 15,206 |
| Oct 20, 2025 | 36.14 | 37.77 | 36.14 | 36.62 | 36.62 | 4.94% | 25,239 |
| Oct 17, 2025 | 33.74 | 34.94 | 33.74 | 34.89 | 34.89 | -1.10% | 15,026 |
| Oct 16, 2025 | 37.91 | 37.91 | 35.27 | 35.28 | 35.28 | -8.10% | 32,157 |
| Oct 15, 2025 | 37.95 | 39.00 | 37.31 | 38.39 | 38.39 | 2.08% | 30,436 |
| Oct 14, 2025 | 35.19 | 38.05 | 35.11 | 37.61 | 37.61 | 1.40% | 9,906 |
| Oct 13, 2025 | 36.30 | 37.08 | 33.50 | 37.08 | 37.08 | 5.53% | 41,006 |
| Oct 10, 2025 | 37.10 | 38.50 | 35.00 | 35.14 | 35.14 | -5.16% | 16,639 |
| Oct 9, 2025 | 36.35 | 37.18 | 36.22 | 37.05 | 37.05 | -0.37% | 9,009 |
| Oct 8, 2025 | 36.40 | 37.36 | 36.33 | 37.19 | 37.19 | 1.79% | 6,986 |
| Oct 7, 2025 | 37.92 | 38.73 | 35.70 | 36.54 | 36.54 | -2.98% | 68,985 |
| Oct 6, 2025 | 37.13 | 38.04 | 37.13 | 37.66 | 37.66 | 4.12% | 14,042 |
| Oct 3, 2025 | 36.00 | 37.36 | 35.86 | 36.17 | 36.17 | 1.15% | 42,288 |
| 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 |