Skip to main content
Bitwise Bitcoin Standard Corporations ETF (OWNB)
NYSEARCA: OWNB · Real-Time Price · USD
20.29
-0.54 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
20.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

OWNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1121.0019.9320.28--2.71%2,673
Apr 27, 202621.2521.2520.8420.8420.84-1.47%6,472
Apr 24, 202621.7921.7921.1521.1521.15-1.15%1,525
Apr 23, 202621.6321.7121.3121.4021.40-2.24%1,679
Apr 22, 202621.7822.5120.0021.8921.895.57%16,671
Apr 21, 202621.2321.3520.7320.7320.73-3.24%2,866
Apr 20, 202621.2421.4320.7621.4321.430.18%6,823
Apr 17, 202620.9021.7320.9021.3921.396.42%22,820
Apr 16, 202619.6420.1019.2620.1020.102.00%4,143
Apr 15, 202619.0719.7219.0719.7019.702.56%2,706
Apr 14, 202619.4519.6819.2119.2119.213.96%3,157
Apr 13, 202617.3618.4817.3618.4818.483.70%2,204
Apr 10, 202617.7617.8817.7217.8217.820.88%5,937
Apr 9, 202617.5318.0117.5317.6717.67-0.12%5,143
Apr 8, 202617.7017.7117.4617.6917.696.92%5,857
Apr 7, 202616.4716.5416.2316.5416.54-1.49%3,182
Apr 6, 202616.4516.9516.4516.7916.792.76%2,101
Apr 2, 202615.5916.3415.5916.3416.34-0.29%2,320
Apr 1, 202616.4816.7816.3716.3916.390.08%2,597
Mar 31, 202615.8416.3815.5516.3816.386.03%23,950
Mar 30, 202616.3616.3615.0715.4515.45-4.01%8,834
Mar 27, 202616.3516.3515.9916.0916.09-4.17%3,680
Mar 26, 202617.5017.6016.7716.7916.79-4.51%5,457
Mar 25, 202617.7217.7217.5817.5817.583.19%1,093
Mar 24, 202617.6017.6516.8217.0417.04-2.85%13,644
Mar 23, 202617.4117.8717.3217.5417.542.83%10,305
Mar 20, 202617.8217.8217.0417.0617.06-4.78%3,033
Mar 19, 202617.7217.9717.4817.9117.91-0.59%2,588
Mar 18, 202618.7618.7617.9918.0218.02-6.10%11,797
Mar 17, 202619.0719.3419.0119.1919.190.05%1,828
Mar 16, 202619.1419.3619.1019.1819.183.84%2,848
Mar 13, 202618.8619.1418.4718.4718.473.42%6,170
Mar 12, 202617.6918.2617.6917.8617.86-3.26%5,122
Mar 11, 202618.9518.9518.4418.4618.46-0.85%2,895
Mar 10, 202618.7218.8718.5818.6218.625.32%1,974
Mar 9, 202618.0518.1817.6817.6817.68-2.42%2,974
Mar 6, 202618.4918.6518.1218.1218.12-4.84%7,206
Mar 5, 202619.3819.3818.6319.0419.04-2.38%4,964
Mar 4, 202618.7819.6018.7819.5119.518.12%16,859
Mar 3, 202618.2018.3517.7618.0418.04-3.74%6,455
Mar 2, 202618.0918.9818.0918.7418.744.05%23,292
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