Free Trial

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

$30.49 +1.42 (+4.88%)
As of 08/22/2025 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 decreased 12.76%, reflecting recent market activity.

As of the latest close, Bitwise Bitcoin Standard Corporations ETF traded at $30.49 with a market cap of $32.01 million and volume of 93,858 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
-0.10%
1 Month
Performance
-12.76%
3 Month
Performance
+5.68%

OWNB Stock Chart for Saturday, August, 23, 2025

Bitwise Bitcoin Standard Corporations ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$29.07$30.49
+4.88%
$30.85$28.9293,858 shs$32.01 million
08/21/2025$29.23$29.07
-0.55%
$29.17$27.185,390 shs$30.52 million
08/20/2025$28.93$29.23
+1.04%
$29.23$27.9414,849 shs$30.69 million
08/19/2025$30.52$28.93
-5.21%
$30.50$28.6825,369 shs$30.38 million
08/18/2025$30.29$30.52
+0.76%
$30.70$29.4112,671 shs$32.05 million
08/15/2025$31.00$30.29
-2.29%
$31.11$30.0024,021 shs$31.80 million
08/14/2025$31.37$31.00
-1.18%
$31.00$30.0833,175 shs$32.55 million
08/13/2025$31.08$31.37
+0.93%
$31.80$31.1316,869 shs$32.94 million
08/12/2025$31.17$31.08
-0.29%
$31.30$30.9211,047 shs$32.63 million
08/11/2025$31.01$31.17
+0.52%
$32.28$31.1782,608 shs$32.73 million
08/08/2025$31.56$31.01
-1.74%
$31.73$30.8015,087 shs$32.56 million
08/07/2025$30.96$31.56
+1.94%
$31.90$30.9828,816 shs$33.14 million
08/06/2025$30.66$30.96
+0.98%
$31.07$30.2713,274 shs$32.51 million
08/05/2025$31.18$30.66
-1.67%
$32.26$30.0541,211 shs$32.19 million
08/04/2025$30.29$31.18
+2.94%
$31.34$30.3729,873 shs$32.74 million
08/01/2025$32.42$30.29
-6.57%
$31.36$30.0421,472 shs$31.80 million
07/31/2025$32.09$32.42
+1.03%
$33.00$32.076,808 shs$34.04 million
07/30/2025$32.41$32.09
-0.99%
$33.42$31.9514,670 shs$33.69 million
07/29/2025$33.52$32.41
-3.31%
$34.13$32.2113,799 shs$34.03 million
07/28/2025$33.68$33.52
-0.48%
$34.15$33.4918,712 shs$35.20 million
07/25/2025$34.80$33.68
-3.22%
$33.89$33.1537,888 shs$35.36 million
07/24/2025$34.95$34.80
-0.43%
$35.27$34.6255,472 shs$36.54 million
07/23/2025$35.67$34.95
-2.02%
$36.17$34.4925,358 shs$36.70 million
07/22/2025$35.17$35.67
+1.42%
$35.77$34.3122,364 shs$37.45 million

This page (NYSEARCA:OWNB) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners