Free Trial

Bitwise Bitcoin Standard Corporations ETF (OWNB) Chart & Stock Price History

$21.23 -0.35 (-1.62%)
As of 04/4/2025 04:10 PM Eastern

Bitwise Bitcoin Standard Corporations ETF Stock Price Performance

5 Day
Performance
-3.24%
Receive OWNB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bitwise Bitcoin Standard Corporations ETF and its competitors with MarketBeat's FREE daily newsletter.

OWNB Stock Chart for Saturday, April, 5, 2025

Remove Ads

Bitwise Bitcoin Standard Corporations ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$21.58$21.23
-1.62%
$21.57$19.997,024 shs$3.19 million
04/03/2025$23.67$21.58
-8.83%
$22.25$21.584,369 shs$3.24 million
04/02/2025$22.80$23.67
+3.82%
$23.67$22.869,114 shs$3.55 million
04/01/2025$21.94$22.80
+3.92%
$22.83$21.526,517 shs$3.42 million
03/31/2025N/A$21.94$22.21$21.507,736 shs$3.29 million
03/28/2025$24.72$22.63
-8.45%
$24.52$22.5442,716 shs$566,000.00
03/27/2025$25.18$24.72
-1.83%
$25.63$24.5721,824 shs$618,000.00
03/26/2025$26.49$25.18
-4.95%
$26.55$24.9819,128 shs$630,000.00
03/25/2025$26.55$26.49
-0.23%
$26.67$26.1014,062 shs$662,000.00
03/24/2025$24.31$26.55
+9.21%
$26.68$25.3122,679 shs$664,000.00
03/21/2025$24.06$24.31
+1.04%
$26.93$23.7414,370 shs$608,000.00
03/20/2025$24.11$24.06
-0.21%
$24.51$23.8216,935 shs$602,000.00
03/19/2025$22.85$24.11
+5.51%
$24.42$23.1713,575 shs$603,000.00
03/18/2025$23.91$22.85
-4.43%
$23.59$22.7828,824 shs$571,000.00
03/17/2025$23.52$23.91
+1.66%
$24.10$23.2734,058 shs$598,000.00
03/14/2025$22.11$23.52
+6.38%
$23.65$22.6519,661 shs$588,000.00
03/13/2025N/A$22.11$23.05$22.0547,423 shs$553,000.00

This page (NYSEARCA:OWNB) was last updated on 4/5/2025 by MarketBeat.com Staff
From Our Partners