Get the Stockscreener App
34.88
1.35%
-0.4377
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 September 19, 2025, is $34.88.
- Bitwise Bitcoin Standard Corporations Etf all-time high stock price is $37.21, occurred on July 14, 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 84.46% to $34.88 now.
- The 52-week high stock price for OWNB is $37.21, representing a 6.68% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for OWNB is $18.91, indicating a -45.79% 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 |
|---|---|---|---|---|---|
| Sep 19, 2025 | $35.37 | $34.73 | $0.6395 | 14,736.0 | -0.88% |
| Sep 18, 2025 | $35.83 | $34.69 | $1.14 | 48,243.0 | +3.03% |
| Sep 17, 2025 | $34.28 | $33.06 | $1.22 | 13,152.0 | +1.12% |
| Sep 16, 2025 | $33.90 | $32.19 | $1.71 | 18,011.0 | +3.32% |
| Sep 15, 2025 | $32.95 | $32.22 | $0.73 | 14,511.0 | +1.96% |
| Sep 12, 2025 | $32.18 | $31.10 | $1.08 | 4,151.0 | +1.87% |
| Sep 11, 2025 | $31.96 | $30.25 | $1.71 | 10,388.0 | +3.10% |
| Sep 10, 2025 | $31.25 | $30.24 | $1.02 | 14,567.0 | +2.88% |
| Sep 09, 2025 | $29.78 | $28.65 | $1.13 | 8,007.0 | +4.71% |
| Sep 08, 2025 | $28.53 | $28.05 | $0.48 | 29,497.0 | +0.68% |
| Sep 05, 2025 | $28.58 | $27.57 | $1.01 | 7,387.0 | +0.61% |
| Sep 04, 2025 | $28.69 | $28.06 | $0.6286 | 11,241.0 | -3.30% |
| Sep 03, 2025 | $29.99 | $28.93 | $1.05 | 14,130.0 | -1.60% |
| Sep 02, 2025 | $30.02 | $28.51 | $1.51 | 7,025.0 | -0.27% |
| Aug 29, 2025 | $29.77 | $29.25 | $0.5257 | 2,972.0 | -0.87% |
| Aug 28, 2025 | $30.65 | $29.79 | $0.8587 | 11,133.0 | -0.50% |
| Aug 27, 2025 | $30.45 | $30.00 | $0.455 | 3,801.0 | -1.70% |
| Aug 26, 2025 | $30.69 | $29.80 | $0.89 | 19,601.0 | +2.80% |
| Aug 25, 2025 | $30.25 | $29.17 | $1.08 | 49,699.0 | -2.62% |
| Aug 22, 2025 | $30.85 | $28.92 | $1.93 | 93,854.0 | +4.88% |
| Aug 21, 2025 | $29.17 | $27.18 | $1.99 | 5,389.0 | -0.55% |
| Aug 20, 2025 | $29.23 | $27.94 | $1.29 | 14,849.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $35.83 | $27.57 | $8.26 | 215,046.0 | +18.32% |
| 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% |
0.10%
0.70%
Cap:
|
Volume (24h):