Bitwise Bitcoin Standard Corporations ETF (OWNB)
16.84
+0.27
(+1.63%)
USD |
NYSEARCA |
Nov 06, 16:00
OWNB Price : 16.84 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 16.55 | 16.84 | 16.55 | 16.84 | 1210.00 |
| Nov 05, 2026 | 16.52 | 16.63 | 16.36 | 16.57 | 3513.00 |
| Nov 04, 2026 | 18.55 | 18.55 | 17.98 | 17.98 | 1362.00 |
| Nov 03, 2026 | 17.86 | 18.11 | 17.86 | 17.95 | 7622.00 |
| Nov 02, 2026 | 18.09 | 18.09 | 17.34 | 17.34 | 1009.00 |
| Oct 30, 2026 | 17.89 | 17.89 | 17.56 | 17.65 | 2192.00 |
| Oct 29, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 245.00 |
| Oct 28, 2026 | 19.11 | 19.18 | 19.10 | 19.18 | 1115.00 |
| Oct 27, 2026 | 18.90 | 19.09 | 18.90 | 19.09 | 1023.00 |
| Oct 26, 2026 | 18.78 | 18.78 | 18.68 | 18.68 | 944.00 |
| Oct 23, 2026 | 19.41 | 19.41 | 19.09 | 19.09 | 1639.00 |
| Oct 22, 2026 | 19.79 | 19.79 | 19.35 | 19.35 | 832.00 |
| Oct 21, 2026 | 19.83 | 20.36 | 19.78 | 20.34 | 1355.00 |
| Oct 20, 2026 | 19.49 | 19.49 | 19.32 | 19.32 | 493.00 |
| Oct 19, 2026 | 19.37 | 19.37 | 19.02 | 19.02 | 361.00 |
| Oct 16, 2026 | 20.21 | 20.21 | 19.02 | 19.20 | 2908.00 |
| Oct 15, 2026 | 19.71 | 20.53 | 19.46 | 20.53 | 6828.00 |
| Oct 14, 2026 | 20.83 | 20.96 | 19.97 | 19.97 | 3675.00 |
| Oct 13, 2026 | 21.19 | 21.21 | 21.17 | 21.17 | 953.00 |
| Oct 12, 2026 | 21.39 | 21.39 | 21.03 | 21.05 | 2946.00 |
| Oct 09, 2026 | 21.20 | 21.43 | 21.20 | 21.33 | 1720.00 |
| Oct 08, 2026 | 20.94 | 21.13 | 20.85 | 21.13 | 4175.00 |
| Oct 07, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 289.00 |
| Oct 06, 2026 | 22.78 | 22.78 | 22.58 | 22.58 | 362.00 |
| Oct 05, 2026 | 22.63 | 22.83 | 22.63 | 22.83 | 747.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median