Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
19.97
-0.18 (-0.91%)
At close: Sep 2, 2026, 4:00 PM EDT
19.99
+0.02 (0.08%)
After-hours: Sep 2, 2026, 8:00 PM EDT
OWNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 19.63 | 20.00 | 19.63 | 19.97 | 19.97 | -0.91% | 4,420 |
| Sep 1, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.01% | 438 |
| Aug 31, 2026 | 20.54 | 20.78 | 20.22 | 20.78 | 20.78 | 0.81% | 2,817 |
| Aug 28, 2026 | 21.50 | 21.50 | 20.54 | 20.61 | 20.61 | -4.14% | 2,898 |
| Aug 27, 2026 | 21.76 | 21.79 | 21.50 | 21.50 | 21.50 | 4.98% | 1,994 |
| Aug 26, 2026 | 20.49 | 20.59 | 20.26 | 20.48 | 20.48 | -2.80% | 10,193 |
| Aug 25, 2026 | 21.04 | 21.10 | 21.03 | 21.07 | 21.07 | 4.44% | 1,891 |
| Aug 24, 2026 | 20.17 | 20.50 | 20.17 | 20.18 | 20.18 | 0.40% | 3,648 |
| Aug 21, 2026 | 20.26 | 20.52 | 19.98 | 20.10 | 20.10 | 5.26% | 5,830 |
| Aug 20, 2026 | 18.93 | 19.09 | 18.93 | 19.09 | 19.09 | 8.62% | 2,327 |
| Aug 19, 2026 | 16.89 | 17.93 | 16.89 | 17.58 | 17.58 | 5.70% | 2,914 |
| Aug 18, 2026 | 16.80 | 16.83 | 16.63 | 16.63 | 16.63 | -2.61% | 1,694 |
| Aug 17, 2026 | 16.69 | 17.08 | 16.69 | 17.07 | 17.07 | 2.14% | 5,608 |
| Aug 14, 2026 | 16.87 | 16.87 | 16.72 | 16.72 | 16.72 | -1.07% | 1,410 |
| Aug 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.42% | 1,496 |
| Aug 12, 2026 | 16.92 | 16.92 | 16.82 | 16.83 | 16.82 | 0.16% | 975 |
| Aug 11, 2026 | 16.97 | 16.97 | 16.72 | 16.80 | 16.80 | 0.27% | 1,190 |
| Aug 10, 2026 | 16.88 | 16.88 | 16.75 | 16.75 | 16.75 | -1.42% | 5,586 |
| Aug 7, 2026 | 16.86 | 17.00 | 16.85 | 16.99 | 16.99 | 0.80% | 3,885 |
| Aug 6, 2026 | 17.12 | 17.12 | 16.86 | 16.86 | 16.86 | -1.19% | 784 |
| Aug 5, 2026 | 17.26 | 17.26 | 17.02 | 17.06 | 17.06 | -1.85% | 10,356 |
| Aug 4, 2026 | 17.00 | 17.38 | 17.00 | 17.38 | 17.38 | 0.92% | 823 |
| Aug 3, 2026 | 16.87 | 17.26 | 16.87 | 17.22 | 17.22 | 2.18% | 2,805 |
| Jul 31, 2026 | 16.73 | 16.85 | 16.73 | 16.85 | 16.85 | -3.47% | 5,350 |
| Jul 30, 2026 | 16.91 | 17.48 | 16.91 | 17.46 | 17.46 | 8.25% | 1,096 |
| Jul 29, 2026 | 16.90 | 16.90 | 16.13 | 16.13 | 16.13 | -4.19% | 2,820 |
| Jul 28, 2026 | 16.59 | 16.98 | 16.50 | 16.84 | 16.84 | -3.14% | 1,436 |
| Jul 27, 2026 | 17.78 | 17.78 | 17.20 | 17.38 | 17.38 | 0.68% | 2,740 |
| Jul 24, 2026 | 17.37 | 17.59 | 17.26 | 17.26 | 17.26 | -3.62% | 2,083 |
| Jul 23, 2026 | 18.02 | 18.02 | 17.88 | 17.91 | 17.91 | -2.27% | 362 |
| Jul 22, 2026 | 18.06 | 18.37 | 18.06 | 18.33 | 18.33 | -0.67% | 1,880 |
| Jul 21, 2026 | 18.12 | 18.45 | 18.12 | 18.45 | 18.45 | 4.98% | 2,539 |
| Jul 20, 2026 | 17.48 | 17.75 | 17.39 | 17.58 | 17.58 | 4.18% | 3,945 |
| Jul 17, 2026 | 16.86 | 17.04 | 16.86 | 16.87 | 16.87 | -2.12% | 1,328 |
| Jul 16, 2026 | 17.50 | 17.54 | 17.24 | 17.24 | 17.24 | -3.53% | 2,412 |
| Jul 15, 2026 | 18.17 | 18.17 | 17.87 | 17.87 | 17.87 | 0.39% | 4,205 |
| Jul 14, 2026 | 17.79 | 17.85 | 17.64 | 17.80 | 17.80 | 2.87% | 1,354 |
| Jul 13, 2026 | 17.34 | 17.34 | 17.27 | 17.30 | 17.30 | -3.20% | 2,955 |
| Jul 10, 2026 | 18.15 | 18.15 | 17.84 | 17.87 | 17.87 | -0.50% | 3,501 |
| Jul 9, 2026 | 18.06 | 18.15 | 17.96 | 17.96 | 17.96 | 2.11% | 891 |
| Jul 8, 2026 | 17.59 | 17.61 | 17.24 | 17.59 | 17.59 | -1.32% | 2,371 |
| Jul 7, 2026 | 18.38 | 18.38 | 17.83 | 17.83 | 17.82 | -4.30% | 476 |
| Jul 6, 2026 | 18.07 | 18.63 | 18.07 | 18.63 | 18.62 | 4.11% | 491 |
| 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 |