Skip to main content
Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
18.01
-0.41 (-2.23%)
Feb 27, 2026, 4:00 PM EST - Market closed

OWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.4718.4717.8518.0118.01-2.23%19,564
Feb 26, 202618.7918.7918.1218.4218.42-1.58%7,012
Feb 25, 202618.5218.9218.2418.7218.715.91%21,722
Feb 24, 202617.0117.7217.0117.6717.673.70%105,579
Feb 23, 202617.6117.6217.0417.0417.04-4.32%6,773
Feb 20, 202618.0118.3617.4817.8117.81-0.51%55,966
Feb 19, 202617.3017.9217.3017.9017.900.54%4,034
Feb 18, 202618.0118.1117.6617.8117.810.37%3,422
Feb 17, 202618.1618.1917.6017.7417.74-3.32%15,772
Feb 13, 202617.8519.6417.7618.3518.354.38%23,053
Feb 12, 202618.2418.9917.5317.5817.58-3.19%61,842
Feb 11, 202618.6218.6917.9618.1618.16-3.92%20,426
Feb 10, 202619.0019.3318.9018.9018.90-2.17%6,369
Feb 9, 202618.7319.4518.6719.3219.321.10%9,414
Feb 6, 202618.2219.1117.9419.1119.1114.12%6,599
Feb 5, 202618.2818.3616.7416.7516.75-12.74%17,039
Feb 4, 202619.8019.8018.6719.1919.19-5.09%21,243
Feb 3, 202620.7620.9119.5120.2220.22-3.02%10,469
Feb 2, 202621.2721.3720.8220.8520.85-4.58%12,535
Jan 30, 202621.8022.3421.5421.8521.85-2.12%7,454
Jan 29, 202622.9822.9822.0322.3222.32-5.77%9,218
Jan 28, 202623.8723.8923.5623.6923.69-0.92%4,884
Jan 27, 202623.4424.1323.2423.9123.913.42%48,705
Jan 26, 202623.4323.7823.0523.1223.12-3.25%34,968
Jan 23, 202623.5324.3423.3523.9023.90-0.41%2,631
Jan 22, 202623.9724.1223.6424.0023.99-1.34%6,798
Jan 21, 202624.0024.9522.9924.3224.322.10%119,358
Jan 20, 202624.0524.5423.7223.8223.82-6.85%27,651
Jan 16, 202625.0825.7225.0225.5725.572.08%9,759
Jan 15, 202625.5725.7325.0525.0525.05-3.34%6,174
Jan 14, 202625.5926.3525.5925.9225.923.21%17,459
Jan 13, 202624.8725.2124.7125.1125.111.45%4,702
Jan 12, 202624.1124.7524.0624.7524.753.64%12,751
Jan 9, 202624.6524.6523.8823.8823.88-2.55%5,494
Jan 8, 202623.7924.7023.7924.5124.511.43%8,723
Jan 7, 202624.3724.4324.1324.1624.16-1.11%3,609
Jan 6, 202624.9024.9022.3524.4324.43-1.57%200,227
Jan 5, 202623.7624.8623.7624.8224.828.73%10,447
Jan 2, 202621.9523.0221.7222.8322.836.32%4,187
Dec 31, 202521.8221.8421.4321.4721.47-1.55%32,522
Dec 30, 202522.0723.3721.3921.8121.81-1.53%163,217
Dec 29, 202522.7923.2121.3022.1522.15-2.21%65,998
Dec 26, 202523.0223.1622.5222.6522.65-1.63%5,655
Dec 24, 202522.9123.0322.5823.0323.030.25%11,419
Dec 23, 202523.3923.5722.6322.9722.97-2.67%15,652
Dec 22, 202524.4024.7123.5923.6023.60-1.03%50,387
Dec 19, 202523.1524.7322.7423.8523.845.14%14,397
Dec 18, 202523.1823.6422.6622.6822.680.57%6,881
Dec 17, 202523.7323.9822.5522.5522.55-2.70%6,120
Dec 16, 202522.7223.5122.7223.1823.181.12%8,364
Dec 15, 202524.7324.7322.9222.9222.92-7.73%4,770
Dec 12, 202525.7326.2124.8424.8424.84-4.07%8,429
Dec 11, 202525.2525.9024.9125.9025.90-1.32%2,067
Dec 10, 202525.7126.4925.7126.2426.240.23%6,467
Dec 9, 202525.2726.7525.0326.1826.182.47%7,512
Dec 8, 202525.4625.9424.9125.5525.550.69%8,071
Dec 5, 202525.9525.9925.0925.3725.19-3.81%2,166
Dec 4, 202525.7926.4925.7926.3826.190.77%3,763
Dec 3, 202526.1326.4825.5526.1825.993.70%3,875
Dec 2, 202525.8926.7125.2425.2425.06-2.78%32,452
Dec 1, 202525.4225.9724.7125.9725.77-3.83%51,402
Nov 28, 202526.3527.7626.3527.0026.805.28%68,317
Nov 26, 202524.4626.0324.4625.6525.465.63%46,699
Nov 25, 202524.0224.9223.5324.2824.10-0.78%33,816
Nov 24, 202523.0424.4723.0424.4724.298.53%7,849
Nov 21, 202523.0223.0221.6922.5522.38-1.67%10,001
Nov 20, 202524.5524.8822.8622.9322.76-2.23%109,514
Nov 19, 202524.5724.7223.1923.4523.28-5.81%7,026
Nov 18, 202524.1525.0224.0424.9024.723.79%8,205
Nov 17, 202524.7825.2023.4523.9923.81-4.52%39,670
Nov 14, 202525.1725.9024.6725.1324.94-2.65%35,313
Nov 13, 202527.5027.6725.3625.8125.62-8.85%69,772
Nov 12, 202529.5429.5427.9028.3228.11-2.52%2,917
Nov 11, 202529.8529.8528.7829.0528.83-5.10%12,578
Nov 10, 202531.8131.8130.3730.6130.380.37%16,467
Nov 7, 202529.5030.5028.8030.5030.270.25%12,204
Nov 6, 202531.4331.4330.2530.4230.20-6.82%52,696
Nov 5, 202532.0832.9031.7532.6532.413.37%16,267
Nov 4, 202532.2233.3631.5631.5831.35-6.52%19,071
Nov 3, 202534.3734.8633.0033.7933.540.12%21,486
Oct 31, 202534.0534.2933.1033.7533.502.15%38,153
Oct 30, 202534.1534.1533.0433.0432.79-4.77%8,361
Oct 29, 202535.0935.3734.2734.6934.43-1.15%4,211
Oct 28, 202536.4736.7435.0935.0934.83-4.05%7,849
Oct 27, 202536.7036.9136.1536.5736.302.95%8,262
Oct 24, 202536.1736.1735.0235.5335.265.08%4,932
Oct 23, 202532.8734.1532.8733.8133.563.38%6,283
Oct 22, 202534.5934.6432.0432.7132.46-7.35%7,893
Oct 21, 202535.8536.5135.2435.3035.04-3.60%15,206
Oct 20, 202536.1437.7736.1436.6236.354.94%25,239
Oct 17, 202533.7434.9433.7434.8934.64-1.10%15,026
Oct 16, 202537.9137.9135.2735.2835.02-8.10%32,157
Oct 15, 202537.9539.0037.3138.3938.112.08%30,436
Oct 14, 202535.1938.0535.1137.6137.331.40%9,906
Oct 13, 202536.3037.0833.5037.0836.815.53%41,006
Oct 10, 202537.1038.5035.0035.1434.88-5.16%16,639
Oct 9, 202536.3537.1836.2237.0536.78-0.37%9,009
Oct 8, 202536.4037.3636.3337.1936.921.79%6,986
Oct 7, 202537.9238.7335.7036.5436.27-2.98%68,985
Oct 6, 202537.1338.0437.1337.6637.384.12%14,042