Bitwise Bitcoin Standard Corporations ETF (OWNB) Chart & Stock Price History $26.43 +1.16 (+4.59%) As of 05/2/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartHoldingsRatingsBuy This Stock Bitwise Bitcoin Standard Corporations ETF Stock Price Performance 5 Day Performance+9.40%1 Month Performance+24.49% Receive OWNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bitwise Bitcoin Standard Corporations ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address OWNB Stock Chart for Monday, May, 5, 2025 OWNB Chart by TradingView Bitwise Bitcoin Standard Corporations ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$25.27$26.43+4.59%$26.95$25.748,458 shs$4.63 million05/01/2025$24.16$25.27+4.59%$25.93$24.8115,468 shs$4.42 million04/30/2025$24.72$24.16-2.27%$24.21$23.719,653 shs$4.23 million04/29/2025$24.87$24.72-0.60%$25.02$24.4925,481 shs$4.33 million04/28/2025$25.25$24.87-1.50%$25.61$24.2118,167 shs$4.35 million04/25/2025$24.68$25.25+2.31%$26.03$24.9620,250 shs$4.42 million04/24/2025$24.45$24.68+0.94%$24.90$24.2214,252 shs$4.32 million04/23/2025$23.48$24.45+4.13%$25.13$24.1917,420 shs$4.28 million04/22/2025$21.32$23.48+10.13%$23.48$22.3610,344 shs$4.11 million04/21/2025$21.66$21.32-1.57%$21.96$21.1815,381 shs$3.73 million Get the Latest News and Ratings for OWNB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bitwise Bitcoin Standard Corporations ETF and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$21.66$21.66$21.68$21.132,321 shs$3.25 million04/17/2025$21.24$21.66+1.98%$21.68$21.132,321 shs$3.25 million04/16/2025$21.43$21.24-0.89%$21.56$21.104,363 shs$3.19 million04/15/2025$22.10$21.43-3.03%$22.50$21.2721,275 shs$3.22 million04/14/2025$21.70$22.10+1.84%$22.57$21.798,729 shs$3.32 million04/11/2025$20.61$21.70+5.29%$21.71$20.813,609 shs$3.26 million04/10/2025$21.98$20.61-6.23%$21.18$20.376,556 shs$3.09 million04/09/2025$19.00$21.98+15.68%$22.00$19.209,347 shs$3.30 million04/09/2025$19.00$21.98+15.68%$22.00$19.209,347 shs$3.30 million04/08/2025$20.50$19.00-7.32%$21.50$18.916,967 shs$2.85 million04/08/2025$20.50$19.00-7.32%$21.50$18.916,967 shs$2.85 million04/07/2025$21.23$20.50-3.44%$21.12$19.3317,869 shs$3.08 million04/04/2025$21.58$21.23-1.62%$21.57$19.997,024 shs$3.19 million Related Companies Alger AI Enablers & Adopters ETF Stock Price Chart Alger Russell Innovation ETF Stock Price Chart ALPS Electrification Infrastructure ETF Stock Price Chart Bitwise Web3 ETF Stock Price Chart MicroSectors FANG+ 3X Leveraged ETNs Stock Price Chart Themes Robotics & Automation ETF Stock Price Chart Themes European Luxury ETF Stock Price Chart Kelly Hotel & Lodging Sector ETF Stock Price Chart Pacer BlueStar Engineering the Future ETF Stock Price Chart Themes US R&D Champions ETF Stock Price Chart Receive OWNB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bitwise Bitcoin Standard Corporations ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:OWNB) was last updated on 5/5/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredDonald Trump is about to free crypto from its chains …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bitwise Bitcoin Standard Corporations ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Bitwise Bitcoin Standard Corporations ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy OWNB Stock Free OWNB Stock Alerts