Get the Stockscreener App
20.14
3.35%
-0.699
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 April 28, 2026, is $20.14.
- 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 33.64% to $20.14 now.
- The 52-week high stock price for OWNB is $39.00, representing a 93.64% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OWNB is $15.07, indicating a -25.17% 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $20.39 | $20.11 | $0.28 | 2,061.0 | -3.31% |
| Apr 27, 2026 | $21.25 | $20.84 | $0.411 | 6,472.0 | -1.47% |
| Apr 24, 2026 | $21.79 | $21.15 | $0.6408 | 1,525.0 | -1.15% |
| Apr 23, 2026 | $21.71 | $21.31 | $0.40 | 1,679.0 | -2.24% |
| Apr 22, 2026 | $22.51 | $20.00 | $2.51 | 16,671.0 | +5.57% |
| Apr 21, 2026 | $21.35 | $20.73 | $0.6203 | 2,866.0 | -3.25% |
| Apr 20, 2026 | $21.43 | $20.76 | $0.6653 | 6,823.0 | +0.18% |
| Apr 17, 2026 | $21.73 | $20.90 | $0.83 | 22,820.0 | +6.42% |
| Apr 16, 2026 | $20.10 | $19.26 | $0.8369 | 4,143.0 | +2.00% |
| Apr 15, 2026 | $19.72 | $19.07 | $0.6469 | 2,706.0 | +2.56% |
| Apr 14, 2026 | $19.68 | $19.21 | $0.4682 | 3,157.0 | +3.96% |
| Apr 13, 2026 | $18.48 | $17.36 | $1.12 | 2,204.0 | +3.70% |
| Apr 10, 2026 | $17.88 | $17.72 | $0.1564 | 5,937.0 | +0.88% |
| Apr 09, 2026 | $18.01 | $17.53 | $0.48 | 5,143.0 | -0.12% |
| Apr 08, 2026 | $17.71 | $17.46 | $0.25 | 5,857.0 | +6.92% |
| Apr 07, 2026 | $16.54 | $16.23 | $0.3125 | 3,172.0 | -1.50% |
| Apr 06, 2026 | $16.95 | $16.45 | $0.495 | 2,101.0 | +2.76% |
| Apr 02, 2026 | $16.34 | $15.59 | $0.7533 | 2,320.0 | -0.29% |
| Apr 01, 2026 | $16.78 | $16.37 | $0.41 | 2,597.0 | +0.08% |
| Mar 31, 2026 | $16.38 | $15.55 | $0.8269 | 23,950.0 | +6.03% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $22.51 | $15.59 | $6.92 | 100,254.0 | +23.04% |
| 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% |
0.03%
0.92%
Cap:
|
Volume (24h):