OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.55	16.84	16.55	16.84	16.84	1.63%	1,210
Nov 5, 2026	16.52	16.63	16.36	16.57	16.57	-7.85%	3,513
Nov 4, 2026	18.55	18.55	17.98	17.98	17.98	0.19%	1,362
Nov 3, 2026	17.86	18.11	17.86	17.95	17.95	3.53%	7,621
Nov 2, 2026	18.09	18.09	17.34	17.34	17.34	-1.77%	1,009
Oct 30, 2026	17.89	17.89	17.56	17.65	17.65	-7.35%	2,192
Oct 29, 2026	19.05	19.05	19.05	19.05	19.05	-0.65%	245
Oct 28, 2026	19.11	19.18	19.10	19.18	19.18	0.46%	1,115
Oct 27, 2026	18.90	19.09	18.90	19.09	19.09	2.16%	1,023
Oct 26, 2026	18.78	18.78	18.69	18.69	18.69	-2.11%	944
Oct 23, 2026	19.41	19.41	19.09	19.09	19.09	-1.35%	1,638
Oct 22, 2026	19.79	19.79	19.35	19.35	19.35	-4.89%	832
Oct 21, 2026	19.83	20.36	19.78	20.34	20.34	5.30%	1,355
Oct 20, 2026	19.49	19.49	19.32	19.32	19.32	1.60%	493
Oct 19, 2026	19.37	19.37	19.02	19.02	19.02	-0.96%	361
Oct 16, 2026	20.21	20.21	19.03	19.20	19.20	-6.46%	2,907
Oct 15, 2026	19.71	20.53	19.46	20.53	20.53	2.76%	6,827
Oct 14, 2026	20.83	20.96	19.97	19.97	19.97	-5.63%	3,675
Oct 13, 2026	21.19	21.21	21.17	21.17	21.17	0.55%	953
Oct 12, 2026	21.39	21.39	21.03	21.05	21.05	-1.31%	2,945
Oct 9, 2026	21.20	21.43	21.20	21.33	21.33	0.93%	1,720
Oct 8, 2026	20.94	21.13	20.85	21.13	21.13	-2.65%	4,174
Oct 7, 2026	21.71	21.71	21.71	21.71	21.71	-3.88%	289
Oct 6, 2026	22.78	22.78	22.58	22.58	22.58	-1.09%	362
Oct 5, 2026	22.63	22.83	22.63	22.83	22.83	0.76%	747
Oct 2, 2026	22.45	22.66	22.45	22.66	22.66	-0.23%	1,664
Oct 1, 2026	22.36	22.75	22.35	22.71	22.71	1.26%	1,743
Sep 30, 2026	22.43	22.43	22.43	22.43	22.43	-1.14%	214
Sep 29, 2026	23.22	23.22	22.69	22.69	22.69	-0.56%	726
Sep 28, 2026	23.07	23.22	22.75	22.82	22.82	-1.78%	5,963
Sep 25, 2026	23.50	23.50	23.23	23.23	23.23	-1.77%	440
Sep 24, 2026	23.39	23.85	23.39	23.65	23.65	-0.78%	5,499
Sep 23, 2026	24.29	24.44	23.84	23.84	23.84	-1.84%	3,665
Sep 22, 2026	24.24	24.32	24.05	24.28	24.28	1.12%	3,533
Sep 21, 2026	23.58	24.01	23.58	24.01	24.01	5.67%	9,932
Sep 18, 2026	21.49	22.76	21.49	22.73	22.72	9.10%	3,630
Sep 17, 2026	20.83	20.83	20.83	20.83	20.83	4.33%	297
Sep 16, 2026	20.12	20.12	19.79	19.96	19.96	-1.88%	2,892
Sep 15, 2026	20.54	20.54	20.27	20.35	20.35	-4.31%	2,151
Sep 14, 2026	21.08	21.26	20.86	21.26	21.26	1.50%	1,994
Sep 11, 2026	20.95	20.95	20.95	20.95	20.95	2.03%	1,025
Sep 10, 2026	20.65	20.73	20.53	20.53	20.53	-2.42%	1,947
Sep 9, 2026	21.54	21.54	21.04	21.04	21.04	-1.13%	1,876
Sep 8, 2026	21.22	21.48	20.98	21.28	21.28	-1.85%	1,840
Sep 4, 2026	21.57	21.70	21.57	21.68	21.68	-1.25%	863
Sep 3, 2026	21.50	21.96	21.50	21.96	21.96	9.96%	3,341
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