OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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