Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
24.87
-0.39 (-1.56%)
May 6, 2025, 10:59 AM EDT - Market open
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |