OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.87	18.87	17.87	17.89	17.89	-0.17%	3,108
Jul 1, 2026	18.12	18.29	17.92	17.92	17.92	1.84%	2,247
Jun 30, 2026	17.53	17.69	17.40	17.60	17.60	-3.94%	2,053
Jun 29, 2026	18.39	18.39	17.59	18.32	18.32	6.81%	3,680
Jun 26, 2026	17.57	18.22	17.15	17.15	17.15	-3.50%	16,079
Jun 25, 2026	18.53	18.53	17.74	17.77	17.77	-3.74%	4,049
Jun 24, 2026	19.04	19.04	18.19	18.46	18.46	-5.19%	6,603
Jun 23, 2026	19.64	20.07	19.43	19.47	19.47	-2.77%	45,527
Jun 22, 2026	20.73	21.23	20.03	20.03	20.03	-0.92%	35,682
Jun 18, 2026	20.21	20.41	20.00	20.21	20.21	-0.92%	39,540
Jun 17, 2026	21.04	21.14	20.40	20.40	20.40	-2.31%	1,275
Jun 16, 2026	21.22	21.51	20.88	20.88	20.88	-1.83%	5,383
Jun 15, 2026	21.53	21.76	21.20	21.27	21.27	4.18%	4,991
Jun 12, 2026	20.30	20.64	20.30	20.42	20.42	2.55%	1,666
Jun 11, 2026	19.32	19.91	18.99	19.91	19.91	6.46%	1,226
Jun 10, 2026	19.72	19.72	18.70	18.70	18.70	-3.65%	2,037
Jun 9, 2026	20.21	20.21	18.86	19.41	19.41	-3.32%	4,878
Jun 8, 2026	19.87	20.37	19.87	20.08	20.08	5.41%	22,460
Jun 5, 2026	20.50	20.50	18.51	19.05	19.05	-8.59%	120,493
Jun 4, 2026	20.88	21.01	20.71	20.84	20.84	-1.41%	14,721
Jun 3, 2026	21.50	21.67	21.10	21.14	21.13	-1.95%	2,841
Jun 2, 2026	22.36	22.36	21.51	21.56	21.56	-4.75%	5,030
Jun 1, 2026	22.15	22.88	22.15	22.63	22.63	-0.27%	5,067
May 29, 2026	22.33	22.75	21.95	22.69	22.69	0.87%	3,395
May 28, 2026	21.71	22.50	21.50	22.50	22.50	0.65%	11,608
May 27, 2026	22.03	22.35	22.02	22.35	22.35	0.73%	4,552
May 26, 2026	22.33	22.61	22.19	22.19	22.19	0.87%	3,589
May 22, 2026	22.17	22.42	22.00	22.00	22.00	-0.71%	2,345
May 21, 2026	21.58	22.15	21.58	22.15	22.15	1.93%	903
May 20, 2026	22.00	22.09	21.74	21.74	21.74	2.72%	993
May 19, 2026	20.67	21.26	20.67	21.16	21.16	-0.40%	2,879
May 18, 2026	21.58	21.58	20.84	21.25	21.24	-3.64%	1,529
May 15, 2026	21.97	22.13	21.79	22.05	22.05	-4.94%	7,032
May 14, 2026	22.40	23.27	22.28	23.19	23.19	2.69%	4,538
May 13, 2026	22.53	22.59	22.42	22.59	22.59	-1.24%	2,122
May 12, 2026	22.22	22.87	22.15	22.87	22.87	-4.23%	10,290
May 11, 2026	22.80	24.04	22.80	23.88	23.88	3.70%	7,783
May 8, 2026	22.52	23.03	22.52	23.03	23.03	2.15%	2,650
May 7, 2026	22.83	22.83	22.23	22.54	22.54	-3.45%	6,429
May 6, 2026	23.13	23.35	22.90	23.35	23.35	4.43%	5,421
May 5, 2026	22.30	22.36	22.07	22.36	22.36	2.85%	2,942
May 4, 2026	21.56	21.82	21.56	21.74	21.74	1.59%	11,042
May 1, 2026	21.28	21.59	21.20	21.40	21.40	3.16%	10,165
Apr 30, 2026	20.06	20.75	19.97	20.75	20.75	5.55%	1,747
Apr 29, 2026	20.26	20.26	19.51	19.66	19.66	-3.15%	1,396
Apr 28, 2026	20.11	20.39	20.11	20.29	20.29	-2.61%	2,678
Apr 27, 2026	21.25	21.25	20.84	20.84	20.84	-1.47%	6,472
Apr 24, 2026	21.79	21.79	21.15	21.15	21.15	-1.15%	1,525
Apr 23, 2026	21.63	21.71	21.31	21.40	21.40	-2.24%	1,683
Apr 22, 2026	21.78	22.51	20.00	21.89	21.89	5.57%	16,671