OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.62%	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%	1,679
Apr 22, 2026	21.78	22.51	20.00	21.89	21.89	5.57%	16,671
Apr 21, 2026	21.23	21.35	20.73	20.73	20.73	-3.24%	2,866
Apr 20, 2026	21.24	21.43	20.76	21.43	21.43	0.18%	6,823
Apr 17, 2026	20.90	21.73	20.90	21.39	21.39	6.42%	22,820
Apr 16, 2026	19.64	20.10	19.26	20.10	20.10	2.00%	4,143
Apr 15, 2026	19.07	19.72	19.07	19.70	19.70	2.56%	2,706
Apr 14, 2026	19.45	19.68	19.21	19.21	19.21	3.96%	3,157
Apr 13, 2026	17.36	18.48	17.36	18.48	18.48	3.70%	2,204
Apr 10, 2026	17.76	17.88	17.72	17.82	17.82	0.88%	5,937
Apr 9, 2026	17.53	18.01	17.53	17.67	17.67	-0.12%	5,143
Apr 8, 2026	17.70	17.71	17.46	17.69	17.69	6.92%	5,857
Apr 7, 2026	16.47	16.54	16.23	16.54	16.54	-1.49%	3,182
Apr 6, 2026	16.45	16.95	16.45	16.79	16.79	2.76%	2,101
Apr 2, 2026	15.59	16.34	15.59	16.34	16.34	-0.29%	2,320
Apr 1, 2026	16.48	16.78	16.37	16.39	16.39	0.08%	2,597
Mar 31, 2026	15.84	16.38	15.55	16.38	16.38	6.03%	23,950
Mar 30, 2026	16.36	16.36	15.07	15.45	15.45	-4.01%	8,834
Mar 27, 2026	16.35	16.35	15.99	16.09	16.09	-4.17%	3,680
Mar 26, 2026	17.50	17.60	16.77	16.79	16.79	-4.51%	5,457
Mar 25, 2026	17.72	17.72	17.58	17.58	17.58	3.19%	1,093
Mar 24, 2026	17.60	17.65	16.82	17.04	17.04	-2.85%	13,644
Mar 23, 2026	17.41	17.87	17.32	17.54	17.54	2.83%	10,305
Mar 20, 2026	17.82	17.82	17.04	17.06	17.06	-4.78%	3,033
Mar 19, 2026	17.72	17.97	17.48	17.91	17.91	-0.59%	2,588
Mar 18, 2026	18.76	18.76	17.99	18.02	18.02	-6.10%	11,797
Mar 17, 2026	19.07	19.34	19.01	19.19	19.19	0.05%	1,828
Mar 16, 2026	19.14	19.36	19.10	19.18	19.18	3.84%	2,848
Mar 13, 2026	18.86	19.14	18.47	18.47	18.47	3.42%	6,170
Mar 12, 2026	17.69	18.26	17.69	17.86	17.86	-3.26%	5,122
Mar 11, 2026	18.95	18.95	18.44	18.46	18.46	-0.85%	2,895
Mar 10, 2026	18.72	18.87	18.58	18.62	18.62	5.32%	1,974
Mar 9, 2026	18.05	18.18	17.68	17.68	17.68	-2.42%	2,974
Mar 6, 2026	18.49	18.65	18.12	18.12	18.12	-4.84%	7,206
Mar 5, 2026	19.38	19.38	18.63	19.04	19.04	-2.38%	4,964
Mar 4, 2026	18.78	19.60	18.78	19.51	19.51	8.12%	16,859
Mar 3, 2026	18.20	18.35	17.76	18.04	18.04	-3.74%	6,455
Mar 2, 2026	18.09	18.98	18.09	18.74	18.74	4.05%	23,292
Feb 27, 2026	18.47	18.47	17.85	18.01	18.01	-2.23%	19,564
Feb 26, 2026	18.79	18.79	18.12	18.42	18.42	-1.58%	7,012
Feb 25, 2026	18.52	18.92	18.24	18.72	18.71	5.91%	21,722
Feb 24, 2026	17.01	17.72	17.01	17.67	17.67	3.70%	105,579
Feb 23, 2026	17.61	17.62	17.04	17.04	17.04	-4.32%	6,773
Feb 20, 2026	18.01	18.36	17.48	17.81	17.81	-0.51%	55,966