Get the Stockscreener App
23.88
2.55%
-0.625
After Hours:
23.88
Bitwise Bitcoin Standard Corporations Etf Stock (OWNB) Price History
The historical daily chart and data for Bitwise Bitcoin Standard Corporations Etf stock (OWNB), show that the latest closing stock price as of January 09, 2026, is $23.88.
- Bitwise Bitcoin Standard Corporations Etf all-time high stock price is $39.00, occurred on October 15, 2025.
- The lowest Bitwise Bitcoin Standard Corporations Etf stock price recorded was $18.91 on April 08, 2025. Since then, Bitwise Bitcoin Standard Corporations Etf's stock price has risen over 26.28% to $23.88 now.
- The 52-week high stock price for OWNB is $39.00, representing a 63.32% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OWNB is $18.91, indicating a -20.81% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $24.65 | $23.88 | $0.77 | 5,186.0 | -2.55% |
| Jan 08, 2026 | $24.70 | $23.79 | $0.9101 | 8,718.0 | +1.43% |
| Jan 07, 2026 | $24.43 | $24.13 | $0.30 | 3,609.0 | -1.11% |
| Jan 06, 2026 | $24.90 | $22.35 | $2.55 | 200,230.0 | -1.57% |
| Jan 05, 2026 | $24.86 | $23.76 | $1.09 | 10,447.0 | +8.73% |
| Jan 02, 2026 | $23.02 | $21.72 | $1.30 | 4,207.0 | +6.32% |
| Dec 31, 2025 | $21.84 | $21.43 | $0.411 | 32,522.0 | -1.56% |
| Dec 30, 2025 | $23.37 | $21.39 | $1.98 | 162,517.0 | -1.53% |
| Dec 29, 2025 | $23.21 | $21.30 | $1.91 | 65,998.0 | -2.21% |
| Dec 26, 2025 | $23.16 | $22.52 | $0.6403 | 5,655.0 | -1.63% |
| Dec 24, 2025 | $23.03 | $22.58 | $0.4469 | 11,425.0 | +0.25% |
| Dec 23, 2025 | $23.57 | $22.63 | $0.94 | 15,652.0 | -2.67% |
| Dec 22, 2025 | $24.71 | $23.59 | $1.12 | 50,387.0 | -1.03% |
| Dec 19, 2025 | $24.73 | $22.73 | $2.00 | 14,401.0 | +5.14% |
| Dec 18, 2025 | $23.64 | $22.66 | $0.98 | 6,881.0 | +0.57% |
| Dec 17, 2025 | $23.98 | $22.55 | $1.43 | 6,120.0 | -2.70% |
| Dec 16, 2025 | $23.51 | $22.72 | $0.79 | 8,364.0 | +1.12% |
| Dec 15, 2025 | $24.73 | $22.92 | $1.81 | 4,770.0 | -7.73% |
Bitwise Bitcoin Standard Corporations 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 Corporations 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 Corporations Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitwise Bitcoin Standard Corporations Etf Stock (OWNB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $24.90 | $21.72 | $3.18 | 237,583.0 | +11.22% |
Bitwise Bitcoin Standard Corporations 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% |
0.64%
Cap:
|
Volume (24h):