Free Trial

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

$25.25 +0.57 (+2.31%)
As of 04/25/2025 04:10 PM Eastern

Bitwise Bitcoin Standard Corporations ETF Stock Price Performance

5 Day
Performance
+18.43%
1 Month
Performance
+0.28%
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, 26, 2025

Bitwise Bitcoin Standard Corporations ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$24.68$25.25
+2.31%
$26.03$24.9620,250 shs$4.42 million
04/24/2025$24.45$24.68
+0.94%
$24.90$24.2214,252 shs$4.32 million
04/23/2025$23.48$24.45
+4.13%
$25.13$24.1917,420 shs$4.28 million
04/22/2025$21.32$23.48
+10.13%
$23.48$22.3610,344 shs$4.11 million
04/21/2025$21.66$21.32
-1.57%
$21.96$21.1815,381 shs$3.73 million
04/18/2025$21.66$21.66$21.68$21.132,321 shs$3.25 million
04/17/2025$21.24$21.66
+1.98%
$21.68$21.132,321 shs$3.25 million
04/16/2025$21.43$21.24
-0.89%
$21.56$21.104,363 shs$3.19 million
04/15/2025$22.10$21.43
-3.03%
$22.50$21.2721,275 shs$3.22 million
04/14/2025$21.70$22.10
+1.84%
$22.57$21.798,729 shs$3.32 million
04/11/2025$20.61$21.70
+5.29%
$21.71$20.813,609 shs$3.26 million
04/10/2025$21.98$20.61
-6.23%
$21.18$20.376,556 shs$3.09 million
04/09/2025$19.00$21.98
+15.68%
$22.00$19.209,347 shs$3.30 million
04/09/2025$19.00$21.98
+15.68%
$22.00$19.209,347 shs$3.30 million
04/08/2025$20.50$19.00
-7.32%
$21.50$18.916,967 shs$2.85 million
04/08/2025$20.50$19.00
-7.32%
$21.50$18.916,967 shs$2.85 million
04/07/2025$21.23$20.50
-3.44%
$21.12$19.3317,869 shs$3.08 million
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

This page (NYSEARCA:OWNB) was last updated on 4/26/2025 by MarketBeat.com Staff
From Our Partners