Get the Stockscreener App
20.40
2.31%
-0.4825
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 June 17, 2026, is $20.40.
- 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 35.36% to $20.40 now.
- The 52-week high stock price for OWNB is $39.00, representing a 91.19% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OWNB is $15.07, indicating a -26.12% 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $21.14 | $20.40 | $0.7418 | 1,275.0 | -2.31% |
| Jun 16, 2026 | $21.51 | $20.88 | $0.6293 | 5,383.0 | -1.83% |
| Jun 15, 2026 | $21.76 | $21.20 | $0.5602 | 4,991.0 | +4.18% |
| Jun 12, 2026 | $20.64 | $20.30 | $0.345 | 1,666.0 | +2.55% |
| Jun 11, 2026 | $19.91 | $18.99 | $0.9175 | 1,226.0 | +6.46% |
| Jun 10, 2026 | $19.72 | $18.70 | $1.02 | 2,037.0 | -3.65% |
| Jun 09, 2026 | $20.21 | $18.86 | $1.35 | 4,878.0 | -3.32% |
| Jun 08, 2026 | $20.37 | $19.86 | $0.505 | 22,460.0 | +5.41% |
| Jun 05, 2026 | $20.50 | $18.51 | $1.99 | 120,493.0 | -8.59% |
| Jun 04, 2026 | $21.01 | $20.71 | $0.30 | 14,721.0 | -1.41% |
| Jun 03, 2026 | $21.67 | $21.10 | $0.57 | 2,841.0 | -1.95% |
| Jun 02, 2026 | $22.36 | $21.51 | $0.85 | 5,030.0 | -4.75% |
| Jun 01, 2026 | $22.88 | $22.15 | $0.73 | 5,067.0 | -0.27% |
| May 29, 2026 | $22.75 | $21.95 | $0.80 | 3,395.0 | +0.87% |
| May 28, 2026 | $22.50 | $21.50 | $1.00 | 11,608.0 | +0.65% |
| May 27, 2026 | $22.35 | $22.02 | $0.3305 | 4,552.0 | +0.73% |
| May 26, 2026 | $22.61 | $22.19 | $0.4173 | 3,589.0 | +0.87% |
| May 22, 2026 | $22.42 | $22.00 | $0.4243 | 2,345.0 | -0.71% |
| May 21, 2026 | $22.15 | $21.58 | $0.5735 | 903.0 | +1.93% |
| May 20, 2026 | $22.09 | $21.73 | $0.355 | 993.0 | +2.72% |
| May 19, 2026 | $21.26 | $20.66 | $0.595 | 2,879.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $22.88 | $18.51 | $4.37 | 193,343.0 | -10.11% |
| 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% |
0.89%
Cap:
|
Volume (24h):