OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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