Free Trial

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

$30.38 +1.53 (+5.30%)
As of 04:10 PM Eastern

Bitwise Bitcoin Standard Corporations ETF Stock Price Performance

The Bitwise Bitcoin Standard Corporations ETF (OWNB) fund chart highlights key performance trends across multiple timeframes. In the past month, the fund has increased 20.32%, reflecting recent market activity.

As of the latest close, Bitwise Bitcoin Standard Corporations ETF traded at $28.85 with a market cap of $7.21 million and volume of 123,487 shares.

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.

5 Day
Performance
-1.24%
1 Month
Performance
+20.32%

OWNB Stock Chart for Tuesday, May, 27, 2025

Bitwise Bitcoin Standard Corporations ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/26/2025$28.85$28.85$30.00$28.53123,487 shs$7.21 million
05/23/2025$30.76$28.85
-6.21%
$30.00$28.53123,487 shs$7.21 million
05/22/2025$33.34$30.76
-7.74%
$34.88$30.76108,188 shs$7.69 million
05/21/2025$30.31$33.34
+10.00%
$35.00$29.75197,560 shs$8.34 million
05/20/2025$29.33$30.31
+3.34%
$30.71$29.2546,579 shs$7.58 million
05/19/2025$28.70$29.33
+2.20%
$29.38$28.1952,711 shs$7.33 million
05/16/2025$27.17$28.70
+5.63%
$28.97$27.4617,295 shs$7.18 million
05/15/2025$28.21$27.17
-3.69%
$28.02$26.7228,348 shs$6.79 million
05/14/2025$28.94$28.21
-2.52%
$29.67$27.9262,202 shs$7.05 million
05/13/2025$28.19$28.94
+2.66%
$28.96$27.9922,635 shs$7.24 million
05/12/2025$27.49$28.19
+2.55%
$29.04$27.7621,290 shs$7.05 million
05/09/2025$26.93$27.49
+2.08%
$28.14$26.7210,055 shs$4.81 million
05/08/2025$25.18$26.93
+6.95%
$27.34$26.0920,767 shs$4.71 million
05/07/2025$25.07$25.18
+0.44%
$25.45$24.959,515 shs$4.41 million
05/06/2025$25.26$25.07
-0.75%
$25.28$24.588,137 shs$4.39 million
05/05/2025$26.43$25.26
-4.43%
$25.47$24.7047,593 shs$4.42 million
05/02/2025$25.27$26.43
+4.59%
$26.95$25.748,458 shs$4.63 million
05/01/2025$24.16$25.27
+4.59%
$25.93$24.8115,468 shs$4.42 million
04/30/2025$24.72$24.16
-2.27%
$24.21$23.719,653 shs$4.23 million
04/29/2025$24.87$24.72
-0.60%
$25.02$24.4925,481 shs$4.33 million
04/28/2025$25.25$24.87
-1.50%
$25.61$24.2118,167 shs$4.35 million

This page (NYSEARCA:OWNB) was last updated on 5/27/2025 by MarketBeat.com Staff
From Our Partners