Bitwise Bitcoin Standard Corporations ETF OWNB
15.99 USD -0.45 (-2.75%)
Regular-session close
15.99 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
15.68 Day range 16.29
15.44 52-week range 27.00
- YTD
- -25.54%
- 1 year
- -38.06%
OWNB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.29 | 16.29 | 15.68 | 15.99 | -0.45 | -2.74% | 1,300 |
| Nov 12, 2026 | 16.32 | 16.80 | 16.32 | 16.44 | -0.65 | -3.80% | 6,600 |
| Nov 11, 2026 | 17.41 | 17.41 | 17.04 | 17.09 | +0.33 | +1.97% | 22,600 |
| Nov 10, 2026 | 16.77 | 16.77 | 16.60 | 16.76 | -0.33 | -1.93% | 1,400 |
| Nov 9, 2026 | 17.10 | 17.17 | 17.03 | 17.09 | +0.25 | +1.48% | 12,600 |
| Nov 6, 2026 | 16.55 | 16.84 | 16.55 | 16.84 | +0.27 | +1.63% | 1,200 |
| Nov 5, 2026 | 16.52 | 16.63 | 16.36 | 16.57 | -1.41 | -7.84% | 3,500 |
| Nov 4, 2026 | 18.55 | 18.55 | 17.98 | 17.98 | +0.03 | +0.17% | 1,400 |
| Nov 3, 2026 | 17.86 | 18.11 | 17.86 | 17.95 | +0.61 | +3.52% | 7,600 |
| Nov 2, 2026 | 18.09 | 18.09 | 17.34 | 17.34 | -0.31 | -1.76% | 1,000 |
| Oct 30, 2026 | 17.89 | 17.89 | 17.56 | 17.65 | -1.40 | -7.35% | 2,200 |
| Oct 29, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | -0.12 | -0.63% | 200 |
| Oct 28, 2026 | 19.11 | 19.17 | 19.10 | 19.17 | +0.08 | +0.42% | 1,100 |
| Oct 27, 2026 | 18.90 | 19.09 | 18.90 | 19.09 | +0.41 | +2.19% | 1,000 |
| Oct 26, 2026 | 18.78 | 18.78 | 18.68 | 18.68 | -0.41 | -2.15% | 900 |
| Oct 23, 2026 | 19.41 | 19.41 | 19.09 | 19.09 | -0.26 | -1.34% | 1,600 |
| Oct 22, 2026 | 19.79 | 19.79 | 19.35 | 19.35 | -0.99 | -4.87% | 800 |
| Oct 21, 2026 | 19.83 | 20.36 | 19.78 | 20.34 | +1.02 | +5.28% | 1,400 |
| Oct 20, 2026 | 19.49 | 19.49 | 19.32 | 19.32 | +0.31 | +1.63% | 500 |
| Oct 19, 2026 | 19.37 | 19.37 | 19.01 | 19.01 | -0.19 | -0.99% | 300 |
| Oct 16, 2026 | 20.21 | 20.21 | 19.02 | 19.20 | -1.32 | -6.43% | 2,900 |
| Oct 15, 2026 | 19.71 | 20.52 | 19.46 | 20.52 | +0.55 | +2.75% | 6,800 |
| Oct 14, 2026 | 20.83 | 20.96 | 19.97 | 19.97 | -1.20 | -5.67% | 3,700 |
| Oct 13, 2026 | 21.19 | 21.21 | 21.17 | 21.17 | +0.12 | +0.57% | 1,000 |
| Oct 12, 2026 | 21.39 | 21.39 | 21.03 | 21.05 | -0.28 | -1.31% | 2,900 |
| Oct 9, 2026 | 21.19 | 21.43 | 21.19 | 21.33 | +0.20 | +0.95% | 1,700 |
| Oct 8, 2026 | 20.93 | 21.13 | 20.85 | 21.13 | -0.58 | -2.67% | 4,200 |
| Oct 7, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | -0.87 | -3.85% | 300 |
| Oct 6, 2026 | 22.77 | 22.77 | 22.58 | 22.58 | -0.25 | -1.10% | 400 |
| Oct 5, 2026 | 22.63 | 22.83 | 22.63 | 22.83 | +0.17 | +0.75% | 700 |
| Oct 2, 2026 | 22.45 | 22.66 | 22.45 | 22.66 | -0.05 | -0.22% | 1,700 |
| Oct 1, 2026 | 22.35 | 22.75 | 22.35 | 22.71 | +0.28 | +1.25% | 1,700 |
| Sep 30, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | -0.26 | -1.15% | 200 |
| Sep 29, 2026 | 23.22 | 23.22 | 22.69 | 22.69 | -0.13 | -0.57% | 700 |
| Sep 28, 2026 | 23.07 | 23.22 | 22.75 | 22.82 | -0.41 | -1.76% | 6,000 |
| Sep 25, 2026 | 23.50 | 23.50 | 23.23 | 23.23 | -0.42 | -1.78% | 400 |
| Sep 24, 2026 | 23.39 | 23.85 | 23.39 | 23.65 | -0.19 | -0.80% | 5,500 |
| Sep 23, 2026 | 24.29 | 24.43 | 23.84 | 23.84 | -0.44 | -1.81% | 3,700 |
| Sep 22, 2026 | 24.24 | 24.32 | 24.05 | 24.28 | +0.27 | +1.12% | 3,500 |
| Sep 21, 2026 | 23.58 | 24.01 | 23.58 | 24.01 | +1.28 | +5.63% | 9,900 |
| Sep 18, 2026 | 21.49 | 22.76 | 21.49 | 22.73 | +1.90 | +9.12% | 3,600 |
| Sep 17, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | +0.87 | +4.36% | 300 |
| Sep 16, 2026 | 20.12 | 20.12 | 19.79 | 19.96 | -0.39 | -1.92% | 2,900 |
| Sep 15, 2026 | 20.54 | 20.54 | 20.27 | 20.35 | -0.91 | -4.28% | 2,200 |
| Sep 14, 2026 | 21.08 | 21.26 | 20.86 | 21.26 | +0.31 | +1.48% | 2,000 |
| Sep 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | +0.42 | +2.05% | 1,000 |
| Sep 10, 2026 | 20.65 | 20.73 | 20.53 | 20.53 | -0.51 | -2.42% | 1,900 |
| Sep 9, 2026 | 21.53 | 21.53 | 21.04 | 21.04 | -0.24 | -1.13% | 1,900 |
| Sep 8, 2026 | 21.22 | 21.48 | 20.98 | 21.28 | -0.40 | -1.85% | 1,800 |
| Sep 4, 2026 | 21.57 | 21.70 | 21.57 | 21.68 | -0.28 | -1.28% | 900 |
| Sep 3, 2026 | 21.50 | 21.96 | 21.50 | 21.96 | +1.99 | +9.96% | 3,300 |
| Sep 2, 2026 | 19.63 | 20.00 | 19.63 | 19.97 | -0.18 | -0.89% | 4,400 |
| Sep 1, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | -0.63 | -3.03% | 400 |
| Aug 31, 2026 | 20.54 | 20.78 | 20.22 | 20.78 | +0.17 | +0.82% | 2,800 |
| Aug 28, 2026 | 21.50 | 21.50 | 20.54 | 20.61 | -0.89 | -4.14% | 2,900 |
| Aug 27, 2026 | 21.76 | 21.79 | 21.50 | 21.50 | +1.02 | +4.98% | 2,000 |
| Aug 26, 2026 | 20.49 | 20.59 | 20.25 | 20.48 | -0.59 | -2.80% | 10,200 |
| Aug 25, 2026 | 21.04 | 21.10 | 21.03 | 21.07 | +0.90 | +4.46% | 1,900 |
| Aug 24, 2026 | 20.17 | 20.50 | 20.17 | 20.17 | +0.08 | +0.40% | 3,600 |
| Aug 21, 2026 | 20.26 | 20.52 | 19.98 | 20.09 | +1.00 | +5.24% | 5,800 |
| Aug 20, 2026 | 18.93 | 19.09 | 18.93 | 19.09 | +1.51 | +8.59% | 2,300 |
| Aug 19, 2026 | 16.89 | 17.93 | 16.89 | 17.58 | +0.95 | +5.71% | 2,900 |
| Aug 18, 2026 | 16.80 | 16.83 | 16.63 | 16.63 | -0.44 | -2.58% | 1,700 |
| Aug 17, 2026 | 16.69 | 17.08 | 16.69 | 17.07 | +0.35 | +2.09% | 5,600 |
| Aug 14, 2026 | 16.87 | 16.87 | 16.72 | 16.72 | -0.18 | -1.07% | 1,400 |
65 days, newest first. Daily bars as drawn on the OWNB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.