Get the Stockscreener App
22.00
0.71%
-0.1578
After Hours:
22.11
0.1143
+0.52%
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 May 22, 2026, is $22.00.
- 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 45.96% to $22.00 now.
- The 52-week high stock price for OWNB is $39.00, representing a 77.31% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OWNB is $15.07, indicating a -31.49% 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 |
|---|---|---|---|---|---|
| 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% |
| May 18, 2026 | $21.58 | $20.84 | $0.74 | 1,529.0 | -3.64% |
| May 15, 2026 | $22.13 | $21.79 | $0.3401 | 7,032.0 | -4.94% |
| May 14, 2026 | $23.27 | $22.28 | $0.99 | 4,538.0 | +2.69% |
| May 13, 2026 | $22.59 | $22.42 | $0.1659 | 2,122.0 | -1.24% |
| May 12, 2026 | $22.87 | $22.15 | $0.719 | 10,290.0 | -4.23% |
| May 11, 2026 | $24.04 | $22.80 | $1.24 | 7,782.0 | +3.70% |
| May 08, 2026 | $23.03 | $22.52 | $0.5074 | 1,650.0 | +2.15% |
| May 07, 2026 | $22.83 | $22.23 | $0.60 | 6,429.0 | -3.45% |
| May 06, 2026 | $23.35 | $22.90 | $0.4477 | 5,421.0 | +4.43% |
| May 05, 2026 | $22.36 | $22.07 | $0.2907 | 2,942.0 | +2.85% |
| May 04, 2026 | $21.82 | $21.56 | $0.26 | 10,819.0 | +1.59% |
| May 01, 2026 | $21.59 | $21.20 | $0.39 | 10,165.0 | +3.16% |
| Apr 30, 2026 | $20.75 | $19.97 | $0.775 | 1,747.0 | +5.55% |
| Apr 29, 2026 | $20.26 | $19.51 | $0.749 | 1,396.0 | -3.15% |
| Apr 28, 2026 | $20.39 | $20.11 | $0.28 | 2,678.0 | -2.61% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $24.04 | $20.66 | $3.38 | 80,184.0 | +6.03% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):