Go Pro

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

Bitwise Bitcoin Standard Corporations ETF logo
$20.09 +1.00 (+5.24%)
As of 08/21/2026 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. Over the last 12 months, the fund's price has decreased 34.11%, with a year-to-date return of -6.43%. In the past month, the fund has increased 9.60%, reflecting recent market activity.

As of the latest close, Bitwise Bitcoin Standard Corporations ETF traded at $20.09 with a market cap of $16.68 million and volume of 5,831 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+17.69%
1 Month
Performance
+9.60%
3 Month
Performance
-8.68%
Year-To-Date
Performance
-6.43%
1 Year
Performance
-34.11%

OWNB Stock Chart for Saturday, August, 22, 2026

Bitwise Bitcoin Standard Corporations ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$19.09$20.09
+5.24%
$20.52$19.985,831 shs$16.68 million
08/20/2026$17.58$19.09
+8.59%
$19.09$18.932,328 shs$15.85 million
08/19/2026$16.63$17.58
+5.71%
$17.93$16.892,915 shs$14.59 million
08/18/2026$17.07$16.63
-2.58%
$16.83$16.631,695 shs$13.80 million
08/17/2026$16.72$17.07
+2.09%
$17.08$16.695,609 shs$14.17 million
08/14/2026$16.90$16.72
-1.07%
$16.87$16.721,411 shs$13.88 million
08/13/2026$16.82$16.90
+0.48%
$16.90$16.901,496 shs$14.03 million
08/12/2026$16.80$16.82
+0.12%
$16.92$16.82977 shs$13.96 million
08/11/2026$16.75$16.80
+0.30%
$16.97$16.721,191 shs$13.94 million
08/10/2026$16.99$16.75
-1.41%
$16.88$16.755,587 shs$13.90 million
08/07/2026$16.86$16.99
+0.77%
$17.00$16.853,886 shs$14.10 million
08/06/2026$17.06$16.86
-1.17%
$17.12$16.86784 shs$13.99 million
08/05/2026$17.38$17.06
-1.84%
$17.26$17.0210,357 shs$14.16 million
08/04/2026$17.22$17.38
+0.93%
$17.38$17.00823 shs$14.43 million
08/03/2026$16.85$17.22
+2.20%
$17.26$16.872,805 shs$14.29 million
07/31/2026$17.46$16.85
-3.49%
$16.85$16.735,351 shs$13.99 million
07/30/2026$16.13$17.46
+8.25%
$17.48$16.911,096 shs$14.49 million
07/29/2026$16.83$16.13
-4.16%
$16.90$16.132,820 shs$13.39 million
07/28/2026$17.38$16.83
-3.16%
$16.98$16.501,437 shs$13.97 million
07/27/2026$17.26$17.38
+0.70%
$17.78$17.202,740 shs$14.43 million
07/24/2026$17.91$17.26
-3.63%
$17.59$17.262,084 shs$14.33 million
07/23/2026$18.33$17.91
-2.29%
$18.02$17.88362 shs$14.87 million
07/22/2026$18.45$18.33
-0.65%
$18.37$18.061,880 shs$15.21 million
07/21/2026$17.58$18.45
+4.95%
$18.45$18.122,540 shs$15.31 million

This page (NYSEARCA:OWNB) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners