Get the Stockscreener App
21.12
0.76%
-0.1612
After Hours:
21.04
-0.0791
-0.37%
Bitwise Bitcoin Standard Corps Etf Stock (OWNB) Price History
The historical daily chart and data for Bitwise Bitcoin Standard Corps Etf stock (OWNB), show that the latest closing stock price as of September 09, 2026, is $21.12.
- Bitwise Bitcoin Standard Corps Etf all-time high stock price is $39.00, occurred on October 15, 2025.
- The lowest Bitwise Bitcoin Standard Corps Etf stock price recorded was $15.07 on March 30, 2026. Since then, Bitwise Bitcoin Standard Corps Etf's stock price has risen over 40.14% to $21.12 now.
- The 52-week high stock price for OWNB is $39.00, representing a 84.67% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OWNB is $15.07, indicating a -28.64% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about OWNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2026 | $21.54 | $21.12 | $0.4159 | 1,874.0 | -0.76% |
| Sep 08, 2026 | $21.48 | $20.98 | $0.50 | 1,840.0 | -1.85% |
| Sep 04, 2026 | $21.70 | $21.57 | $0.135 | 863.0 | -1.25% |
| Sep 03, 2026 | $21.96 | $21.50 | $0.4575 | 3,341.0 | +9.96% |
| Sep 02, 2026 | $20.00 | $19.63 | $0.37 | 4,420.0 | -0.91% |
| Sep 01, 2026 | $20.15 | $20.15 | $0.00 | 438.0 | -3.01% |
| Aug 31, 2026 | $20.78 | $20.21 | $0.565 | 2,817.0 | +0.81% |
| Aug 28, 2026 | $21.50 | $20.54 | $0.9634 | 2,898.0 | -4.14% |
| Aug 27, 2026 | $21.79 | $21.50 | $0.29 | 1,991.0 | +4.98% |
| Aug 26, 2026 | $20.59 | $20.25 | $0.335 | 10,193.0 | -2.80% |
| Aug 25, 2026 | $21.10 | $21.03 | $0.07 | 1,892.0 | +4.44% |
| Aug 24, 2026 | $20.50 | $20.17 | $0.33 | 3,648.0 | +0.40% |
| Aug 21, 2026 | $20.52 | $19.98 | $0.54 | 5,830.0 | +5.40% |
| Aug 20, 2026 | $19.07 | $18.93 | $0.135 | 2,327.0 | +8.48% |
| Aug 19, 2026 | $17.93 | $16.89 | $1.04 | 2,914.0 | +5.70% |
| Aug 18, 2026 | $16.83 | $16.63 | $0.2022 | 1,694.0 | -2.61% |
| Aug 17, 2026 | $17.07 | $16.69 | $0.385 | 5,608.0 | +2.14% |
| Aug 14, 2026 | $16.87 | $16.71 | $0.155 | 1,410.0 | -1.07% |
| Aug 13, 2026 | $16.89 | $16.89 | $0.00 | 1,496.0 | +0.42% |
| Aug 12, 2026 | $16.92 | $16.82 | $0.1001 | 975.0 | +0.16% |
| Aug 11, 2026 | $16.97 | $16.72 | $0.25 | 1,190.0 | +0.27% |
Bitwise Bitcoin Standard Corps Etf Stock (OWNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitwise Bitcoin Standard Corps Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitwise Bitcoin Standard Corps Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitwise Bitcoin Standard Corps Etf Stock (OWNB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $21.96 | $19.63 | $2.33 | 14,650.0 | +1.65% |
| Aug, 2026 | $21.79 | $16.63 | $5.16 | 71,122.0 | +24.19% |
| Jul, 2026 | $18.87 | $16.13 | $2.74 | 49,227.0 | -4.92% |
| Jun, 2026 | $22.88 | $17.15 | $5.73 | 345,261.0 | -22.46% |
| May, 2026 | $24.04 | $20.66 | $3.38 | 100,983.0 | +9.38% |
| Apr, 2026 | $22.51 | $15.59 | $6.92 | 104,014.0 | +26.67% |
| Mar, 2026 | $19.60 | $15.07 | $4.53 | 167,107.0 | -9.07% |
| Feb, 2026 | $21.37 | $16.74 | $4.63 | 428,835.0 | -17.57% |
| Jan, 2026 | $26.35 | $21.54 | $4.81 | 544,904.0 | +1.77% |
Bitwise Bitcoin Standard Corps Etf Stock (OWNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.75 | $21.30 | $5.45 | 478,374.0 | -19.22% |
| Nov, 2025 | $34.86 | $21.69 | $13.17 | 588,862.0 | -19.99% |
| Oct, 2025 | $39.00 | $32.04 | $6.96 | 445,939.0 | +1.03% |
| Sep, 2025 | $35.83 | $27.57 | $8.26 | 320,768.0 | +12.88% |
| Aug, 2025 | $32.28 | $27.18 | $5.10 | 556,663.0 | -8.73% |
| Jul, 2025 | $37.21 | $30.84 | $6.37 | 882,339.0 | +2.08% |
| Jun, 2025 | $32.03 | $27.56 | $4.47 | 1,113,648.0 | +15.76% |
| May, 2025 | $35.00 | $24.58 | $10.42 | 933,269.0 | +13.56% |
| Apr, 2025 | $26.03 | $18.91 | $7.12 | 237,137.0 | +10.14% |
| Mar, 2025 | $26.93 | $21.50 | $5.43 | 302,778.0 | +0.00% |
0.50%
7.15%
Cap:
|
Volume (24h):