Get the Stockscreener App
38.39
2.08%
0.7836
After Hours:
38.57
0.1814
+0.47%
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 October 15, 2025, is $38.39.
- Bitwise Bitcoin Standard Corporations Etf all-time high stock price is $38.73, occurred on October 07, 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 103.01% to $38.39 now.
- The 52-week high stock price for OWNB is $38.73, representing a 0.89% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for OWNB is $18.91, indicating a -50.74% 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 |
|---|---|---|---|---|---|
| Oct 15, 2025 | $39.00 | $37.31 | $1.69 | 30,436.0 | +2.08% |
| Oct 14, 2025 | $38.05 | $35.11 | $2.94 | 9,889.0 | +1.41% |
| Oct 13, 2025 | $37.08 | $33.50 | $3.58 | 41,005.0 | +5.53% |
| Oct 10, 2025 | $38.50 | $35.00 | $3.50 | 16,638.0 | -5.16% |
| Oct 09, 2025 | $37.18 | $36.22 | $0.9581 | 8,991.0 | -0.37% |
| Oct 08, 2025 | $37.36 | $36.33 | $1.03 | 6,986.0 | +1.79% |
| Oct 07, 2025 | $38.73 | $35.70 | $3.03 | 68,985.0 | -2.98% |
| Oct 06, 2025 | $38.04 | $37.13 | $0.907 | 14,042.0 | +4.12% |
| Oct 03, 2025 | $37.36 | $35.86 | $1.50 | 42,286.0 | +1.15% |
| Oct 02, 2025 | $35.87 | $35.04 | $0.8346 | 19,451.0 | +4.57% |
| Oct 01, 2025 | $34.64 | $33.81 | $0.83 | 13,720.0 | +2.39% |
| Sep 30, 2025 | $33.58 | $33.07 | $0.5116 | 8,875.0 | -0.45% |
| Sep 29, 2025 | $33.78 | $32.34 | $1.44 | 22,219.0 | +5.84% |
| Sep 26, 2025 | $31.92 | $31.08 | $0.84 | 10,264.0 | -0.03% |
| Sep 25, 2025 | $32.97 | $30.85 | $2.12 | 20,118.0 | -6.74% |
| Sep 24, 2025 | $34.80 | $33.91 | $0.8935 | 16,792.0 | +0.98% |
| Sep 23, 2025 | $35.79 | $33.62 | $2.17 | 18,010.0 | -3.11% |
| Sep 22, 2025 | $34.83 | $33.39 | $1.44 | 9,321.0 | -0.32% |
| Sep 19, 2025 | $35.37 | $34.73 | $0.6395 | 14,859.0 | -1.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $39.00 | $33.50 | $5.50 | 302,865.0 | +14.94% |
| 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% |
0.28%
Cap:
|
Volume (24h):