OWNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.95	25.99	25.09	25.37	25.37	-3.81%	2,161
Dec 4, 2025	25.79	26.49	25.79	26.38	26.38	0.77%	3,763
Dec 3, 2025	26.13	26.48	25.55	26.18	26.18	3.70%	3,875
Dec 2, 2025	25.89	26.71	25.24	25.24	25.24	-2.78%	32,452
Dec 1, 2025	25.42	25.97	24.71	25.97	25.97	-3.83%	51,402
Nov 28, 2025	26.35	27.76	26.35	27.00	27.00	5.28%	68,316
Nov 26, 2025	24.46	26.03	24.46	25.65	25.65	5.63%	46,698
Nov 25, 2025	24.02	24.92	23.53	24.28	24.28	-0.78%	33,816
Nov 24, 2025	23.04	24.47	23.04	24.47	24.47	8.53%	7,849
Nov 21, 2025	23.02	23.02	21.69	22.55	22.55	-1.67%	10,000
Nov 20, 2025	24.55	24.88	22.86	22.93	22.93	-2.23%	109,514
Nov 19, 2025	24.57	24.72	23.19	23.45	23.45	-5.81%	7,026
Nov 18, 2025	24.15	25.02	24.04	24.90	24.90	3.79%	8,205
Nov 17, 2025	24.78	25.20	23.45	23.99	23.99	-4.52%	39,670
Nov 14, 2025	25.17	25.90	24.67	25.13	25.13	-2.65%	35,313
Nov 13, 2025	27.50	27.67	25.36	25.81	25.81	-8.85%	69,772
Nov 12, 2025	29.54	29.54	27.90	28.32	28.31	-2.52%	2,917
Nov 11, 2025	29.85	29.85	28.78	29.05	29.05	-5.10%	12,578
Nov 10, 2025	31.81	31.81	30.37	30.61	30.61	0.37%	16,467
Nov 7, 2025	29.50	30.50	28.80	30.50	30.50	0.25%	12,204
Nov 6, 2025	31.43	31.43	30.25	30.42	30.42	-6.82%	52,696
Nov 5, 2025	32.08	32.90	31.75	32.65	32.65	3.37%	16,267
Nov 4, 2025	32.22	33.36	31.56	31.58	31.58	-6.52%	19,071
Nov 3, 2025	34.37	34.86	33.00	33.79	33.79	0.12%	21,486
Oct 31, 2025	34.05	34.29	33.10	33.75	33.75	2.15%	38,153
Oct 30, 2025	34.15	34.15	33.04	33.04	33.04	-4.77%	8,361
Oct 29, 2025	35.09	35.37	34.27	34.69	34.69	-1.15%	4,211
Oct 28, 2025	36.47	36.74	35.09	35.09	35.09	-4.05%	7,849
Oct 27, 2025	36.70	36.91	36.15	36.57	36.57	2.95%	8,262
Oct 24, 2025	36.17	36.17	35.02	35.53	35.52	5.08%	4,932
Oct 23, 2025	32.87	34.15	32.87	33.81	33.81	3.38%	6,283
Oct 22, 2025	34.59	34.64	32.04	32.71	32.71	-7.35%	7,893
Oct 21, 2025	35.85	36.51	35.24	35.30	35.30	-3.60%	15,206
Oct 20, 2025	36.14	37.77	36.14	36.62	36.62	4.94%	25,239
Oct 17, 2025	33.74	34.94	33.74	34.89	34.89	-1.10%	15,026
Oct 16, 2025	37.91	37.91	35.27	35.28	35.28	-8.10%	32,157
Oct 15, 2025	37.95	39.00	37.31	38.39	38.39	2.08%	30,436
Oct 14, 2025	35.19	38.05	35.11	37.61	37.61	1.40%	9,906
Oct 13, 2025	36.30	37.08	33.50	37.08	37.08	5.53%	41,006
Oct 10, 2025	37.10	38.50	35.00	35.14	35.14	-5.16%	16,639
Oct 9, 2025	36.35	37.18	36.22	37.05	37.05	-0.37%	9,009
Oct 8, 2025	36.40	37.36	36.33	37.19	37.19	1.79%	6,986
Oct 7, 2025	37.92	38.73	35.70	36.54	36.54	-2.98%	68,985
Oct 6, 2025	37.13	38.04	37.13	37.66	37.66	4.12%	14,042
Oct 3, 2025	36.00	37.36	35.86	36.17	36.17	1.15%	42,288
Oct 2, 2025	35.49	35.88	35.04	35.76	35.76	4.57%	19,452
Oct 1, 2025	34.09	34.64	33.81	34.20	34.20	2.39%	13,722
Sep 30, 2025	33.20	33.58	33.07	33.40	33.40	-0.45%	8,875
Sep 29, 2025	32.34	33.78	32.34	33.55	33.55	5.84%	27,686
Sep 26, 2025	31.71	31.92	31.08	31.70	31.70	-0.03%	10,331