Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
31.37
+0.29 (0.93%)
Aug 13, 2025, 4:00 PM - Market closed
OWNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.19 | 31.80 | 31.13 | 31.37 | 31.37 | 0.93% | 16,765 |
| Aug 12, 2025 | 31.13 | 31.30 | 30.92 | 31.08 | 31.08 | -0.29% | 11,463 |
| Aug 11, 2025 | 31.45 | 32.28 | 31.17 | 31.17 | 31.17 | 0.52% | 82,610 |
| Aug 8, 2025 | 31.73 | 31.73 | 30.80 | 31.01 | 31.01 | -1.74% | 15,288 |
| Aug 7, 2025 | 31.43 | 31.90 | 30.98 | 31.56 | 31.56 | 1.94% | 28,816 |
| Aug 6, 2025 | 30.35 | 31.07 | 30.27 | 30.96 | 30.96 | 0.98% | 13,285 |
| Aug 5, 2025 | 31.00 | 32.26 | 30.05 | 30.66 | 30.66 | -1.67% | 41,211 |
| Aug 4, 2025 | 31.34 | 31.34 | 30.37 | 31.18 | 31.18 | 2.94% | 29,873 |
| Aug 1, 2025 | 31.36 | 31.36 | 30.04 | 30.29 | 30.29 | -6.57% | 22,106 |
| Jul 31, 2025 | 32.77 | 33.00 | 32.07 | 32.42 | 32.42 | 1.03% | 6,846 |
| Jul 30, 2025 | 33.42 | 33.42 | 31.95 | 32.09 | 32.09 | -0.99% | 14,671 |
| Jul 29, 2025 | 34.13 | 34.13 | 32.21 | 32.41 | 32.41 | -3.31% | 13,799 |
| Jul 28, 2025 | 34.13 | 34.15 | 33.49 | 33.52 | 33.52 | -0.48% | 18,721 |
| Jul 25, 2025 | 33.89 | 33.89 | 33.15 | 33.68 | 33.68 | -3.22% | 37,888 |
| Jul 24, 2025 | 34.62 | 35.27 | 34.62 | 34.80 | 34.80 | -0.43% | 55,485 |
| Jul 23, 2025 | 35.27 | 36.17 | 34.49 | 34.95 | 34.95 | -2.02% | 25,448 |
| Jul 22, 2025 | 35.41 | 35.77 | 34.32 | 35.67 | 35.67 | 1.42% | 22,398 |
| Jul 21, 2025 | 36.80 | 36.90 | 35.11 | 35.17 | 35.17 | -1.51% | 31,190 |
| Jul 18, 2025 | 36.23 | 36.87 | 35.17 | 35.71 | 35.71 | -1.03% | 14,553 |
| Jul 17, 2025 | 35.84 | 36.40 | 35.53 | 36.08 | 36.08 | -0.39% | 31,904 |
| Jul 16, 2025 | 35.22 | 36.30 | 35.22 | 36.22 | 36.22 | 4.38% | 27,938 |
| Jul 15, 2025 | 35.50 | 36.04 | 34.50 | 34.70 | 34.70 | -3.64% | 42,151 |
| Jul 14, 2025 | 35.92 | 37.21 | 35.76 | 36.01 | 36.01 | 1.09% | 41,180 |
| Jul 11, 2025 | 36.29 | 36.42 | 35.31 | 35.62 | 35.62 | 1.22% | 139,129 |
| Jul 10, 2025 | 34.28 | 35.86 | 33.79 | 35.19 | 35.19 | 3.26% | 75,364 |
| Jul 9, 2025 | 33.70 | 34.08 | 32.56 | 34.08 | 34.08 | 2.62% | 43,652 |
| Jul 8, 2025 | 33.20 | 33.30 | 32.75 | 33.21 | 33.21 | 2.15% | 22,148 |
| Jul 7, 2025 | 33.48 | 33.48 | 32.27 | 32.51 | 32.51 | -3.42% | 31,689 |
| Jul 3, 2025 | 33.60 | 34.18 | 33.42 | 33.66 | 33.66 | 0.09% | 18,172 |
| Jul 2, 2025 | 31.68 | 33.65 | 31.17 | 33.63 | 33.63 | 7.89% | 156,351 |
| Jul 1, 2025 | 31.19 | 31.74 | 30.84 | 31.17 | 31.17 | -1.86% | 37,114 |
| Jun 30, 2025 | 30.53 | 31.99 | 30.34 | 31.76 | 31.76 | 5.27% | 47,708 |
| Jun 27, 2025 | 30.83 | 30.92 | 29.89 | 30.17 | 30.17 | -2.07% | 31,208 |
| Jun 26, 2025 | 30.80 | 30.96 | 30.12 | 30.81 | 30.81 | -0.42% | 38,810 |
| Jun 25, 2025 | 31.49 | 31.55 | 30.55 | 30.94 | 30.94 | 0.10% | 60,634 |
| Jun 24, 2025 | 30.70 | 30.94 | 29.54 | 30.91 | 30.91 | 3.41% | 60,733 |
| Jun 23, 2025 | 29.37 | 30.04 | 28.65 | 29.89 | 29.89 | -0.43% | 54,502 |
| Jun 20, 2025 | 32.03 | 32.03 | 29.93 | 30.02 | 30.02 | -1.28% | 68,749 |
| Jun 18, 2025 | 30.06 | 30.83 | 29.74 | 30.41 | 30.41 | 1.13% | 53,872 |
| Jun 17, 2025 | 31.43 | 31.43 | 29.60 | 30.07 | 30.07 | -4.51% | 128,152 |
| Jun 16, 2025 | 31.48 | 31.72 | 31.09 | 31.49 | 31.49 | 5.21% | 274,932 |
| Jun 13, 2025 | 29.76 | 30.15 | 29.39 | 29.93 | 29.93 | -2.64% | 28,153 |
| Jun 12, 2025 | 30.74 | 31.35 | 30.66 | 30.74 | 30.74 | -0.44% | 12,493 |
| Jun 11, 2025 | 31.69 | 31.69 | 30.58 | 30.88 | 30.88 | -1.98% | 23,088 |
| Jun 10, 2025 | 31.42 | 31.61 | 30.95 | 31.50 | 31.50 | - | 21,374 |
| Jun 9, 2025 | 31.63 | 31.75 | 30.77 | 31.50 | 31.50 | 1.49% | 85,875 |
| Jun 6, 2025 | 29.75 | 31.15 | 28.37 | 31.04 | 31.04 | 8.90% | 57,403 |
| Jun 5, 2025 | 30.10 | 30.10 | 28.34 | 28.50 | 28.50 | -3.91% | 14,881 |
| Jun 4, 2025 | 29.85 | 30.16 | 28.90 | 29.66 | 29.66 | 0.20% | 13,624 |
| Jun 3, 2025 | 28.61 | 30.21 | 28.50 | 29.60 | 29.60 | 5.48% | 31,345 |