Get the Stockscreener App
31.04
8.90%
2.5358
After Hours:
31.06
0.0232
+0.07%
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 June 06, 2025, is $31.04.
- Bitwise Bitcoin Standard Corporations Etf all-time high stock price is $35.00, occurred on May 21, 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 64.13% to $31.04 now.
- The 52-week high stock price for OWNB is $35.00, representing a 12.77% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for OWNB is $18.91, indicating a -39.07% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $31.15 | $28.37 | $2.78 | 57,368.0 | +8.90% |
| Jun 05, 2025 | $30.10 | $28.34 | $1.76 | 14,846.0 | -3.91% |
| Jun 04, 2025 | $30.16 | $28.90 | $1.26 | 13,622.0 | +0.20% |
| Jun 03, 2025 | $30.21 | $28.50 | $1.71 | 31,344.0 | +5.48% |
| Jun 02, 2025 | $28.40 | $27.56 | $0.84 | 16,631.0 | +2.29% |
| May 30, 2025 | $28.40 | $27.10 | $1.30 | 18,350.0 | -2.69% |
| May 29, 2025 | $29.26 | $28.08 | $1.18 | 33,051.0 | -1.30% |
| May 28, 2025 | $30.68 | $28.55 | $2.13 | 53,032.0 | -5.97% |
| May 27, 2025 | $30.70 | $29.19 | $1.51 | 29,540.0 | +5.30% |
| May 23, 2025 | $30.00 | $28.52 | $1.47 | 123,377.0 | -6.21% |
| May 22, 2025 | $34.88 | $30.76 | $4.12 | 108,156.0 | -7.73% |
| May 21, 2025 | $35.00 | $29.75 | $5.25 | 197,554.0 | +9.99% |
| May 20, 2025 | $30.71 | $29.25 | $1.46 | 46,379.0 | +3.34% |
| May 19, 2025 | $29.38 | $28.18 | $1.19 | 52,711.0 | +2.21% |
| May 16, 2025 | $28.97 | $27.46 | $1.51 | 17,244.0 | +5.62% |
| May 15, 2025 | $28.02 | $26.72 | $1.30 | 28,248.0 | -3.69% |
| May 14, 2025 | $29.67 | $27.92 | $1.75 | 61,844.0 | -2.52% |
| May 13, 2025 | $28.96 | $27.99 | $0.9713 | 22,510.0 | +2.66% |
| May 12, 2025 | $29.04 | $27.76 | $1.28 | 21,290.0 | +2.54% |
| May 09, 2025 | $28.14 | $26.72 | $1.42 | 10,055.0 | +2.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $31.15 | $27.56 | $3.59 | 191,179.0 | +13.13% |
| 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% |
0.99%
Cap:
|
Volume (24h):