OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.17	22.42	22.17	22.31	-	0.71%	1,492
May 21, 2026	21.58	22.15	21.58	22.15	22.15	1.93%	903
May 20, 2026	22.00	22.09	21.74	21.74	21.74	2.72%	993
May 19, 2026	20.67	21.26	20.67	21.16	21.16	-0.40%	2,879
May 18, 2026	21.58	21.58	20.84	21.25	21.24	-3.64%	1,529
May 15, 2026	21.97	22.13	21.79	22.05	22.05	-4.94%	7,032
May 14, 2026	22.40	23.27	22.28	23.19	23.19	2.69%	4,538
May 13, 2026	22.53	22.59	22.42	22.59	22.59	-1.24%	2,122
May 12, 2026	22.22	22.87	22.15	22.87	22.87	-4.23%	10,290
May 11, 2026	22.80	24.04	22.80	23.88	23.88	3.70%	7,783
May 8, 2026	22.52	23.03	22.52	23.03	23.03	2.15%	2,650
May 7, 2026	22.83	22.83	22.23	22.54	22.54	-3.45%	6,429
May 6, 2026	23.13	23.35	22.90	23.35	23.35	4.43%	5,421
May 5, 2026	22.30	22.36	22.07	22.36	22.36	2.85%	2,942
May 4, 2026	21.56	21.82	21.56	21.74	21.74	1.59%	11,042
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	-2.61%	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%	1,683
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	-3.25%	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	-1.50%	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%	2,322
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%	10,306
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%	2,996
Mar 13, 2026	18.86	19.14	18.47	18.47	18.47	3.42%	6,170