MetaCap

OWNB Historical Prices

NYSEARCA: OWNBBitwise InvestmentsEquity Digital AssetsETFUSD

21.33+0.196 (+0.93%)

At close: Oct 9, 3:28 PM ET · Delayed 15 min

OWNB price history

The price history for Bitwise Bitcoin Standard Corporations (OWNB) on this page begins on March 10, 2025, when the stock closed at $23.52; it most recently closed at $21.33 on October 5, 2026. The highest price in this record is $39.00, reached on October 13, 2025; the latest close is 45.3% below that peak. In the last 12 months alone, OWNB has lost 39.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

OWNB returns

1 week

-5.88%

1 month

+1.37%

3 months

+19.36%

6 months

+19.69%

Year to date

-0.66%

1 year

-39.30%

OWNB price return, excluding dividends.

OWNB annual returns

Calendar-year price returns
YearYear-end closeReturn
202621.33-6.56%
2025*22.83-2.95%

OWNB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
21.2021.4321.2021.33+0.93%
20.9421.1320.8521.13-6.43%
22.7822.7822.5822.58-1.09%
22.6322.8322.6322.83+0.76%
22.4522.6622.4522.66-0.22%
22.3622.7522.3522.71+1.26%
22.4322.4322.4322.43-1.14%
23.2223.2222.6922.69-0.56%
23.0723.2222.7522.82-1.78%
23.5023.5023.2323.23-1.77%
23.3923.8523.3923.65-0.78%
24.2924.4423.8423.84-1.84%
24.2424.3224.0524.28+1.12%
23.5824.0123.5824.01+5.67%
21.4922.7621.4922.73+9.10%
20.8320.8320.8320.83+4.33%
20.1220.1219.7919.96-1.88%
20.5420.5420.2720.35-4.31%
21.0821.2620.8621.26+1.50%
20.9520.9520.9520.95+2.03%
20.6520.7320.5320.53-2.41%
21.5421.5421.0421.04-1.13%
21.2221.4820.9821.28-1.85%
21.5721.7021.5721.68-1.26%
21.5021.9621.5021.96+9.96%
19.6320.0019.6319.97-0.91%
20.1520.1520.1520.15-3.01%
20.5420.7820.2220.78+0.82%
21.5021.5020.5420.61-4.14%
21.7621.7921.5021.50+4.98%
20.4920.5920.2620.48-2.80%
21.0421.1021.0321.07+4.44%
20.1720.5020.1720.18+0.40%
20.2620.5219.9820.10+5.26%
18.9319.0918.9319.09+8.62%
16.8917.9316.8917.58+5.70%
16.8016.8316.6316.63-2.61%
16.6917.0816.6917.07+2.14%
16.8716.8716.7216.72-1.07%
16.9016.9016.9016.90+0.42%
16.9216.9216.8216.83+0.17%
16.9716.9716.7216.80+0.27%
16.8816.8816.7516.75-1.41%
16.8617.0016.8516.99+0.80%
17.1217.1216.8616.86-1.19%
17.2617.2617.0217.06-1.85%
17.0017.3817.0017.38+0.92%
16.8717.2616.8717.22+2.18%
16.7316.8516.7316.85-3.47%
16.9117.4816.9117.46+8.25%
16.9016.9016.1316.13-4.19%
16.5916.9816.5016.84-3.14%
17.7817.7817.2017.38+0.68%
17.3717.5917.2617.26-3.62%
18.0218.0217.8817.91-2.27%
18.0618.3718.0618.33-0.67%
18.1218.4518.1218.45+4.98%
17.4817.7517.3917.58+4.18%
16.8617.0416.8616.87-2.12%
17.5017.5417.2417.24-3.53%
18.1718.1717.8717.87+0.39%
17.7917.8517.6417.80+2.87%
17.3417.3417.2717.30-3.20%
18.1518.1517.8417.87-0.50%
18.0618.1517.9617.96+2.11%
17.5917.6117.2417.59-1.32%
18.3818.3817.8317.83-4.30%
18.0718.6318.0718.63+4.11%
18.8718.8717.8717.89-0.17%
18.1218.2917.9217.92+1.84%
17.5317.6917.4017.60-3.94%
18.3918.3917.5918.32+6.81%
17.5718.2217.1517.15-3.50%
18.5318.5317.7417.77-3.74%
19.0419.0418.1918.46-5.19%
19.6420.0719.4319.47-2.77%
20.7321.2320.0320.03-0.92%
20.2120.4120.0020.21-0.92%
21.0421.1420.4020.40-2.31%
21.2221.5120.8820.88-1.82%
21.5321.7621.2021.27+4.18%
20.3020.6420.3020.42+2.55%
19.3219.9118.9919.91+6.46%
19.7219.7218.7018.70-3.65%
20.2120.2118.8619.41-3.32%
19.8720.3719.8720.08+5.41%
20.5020.5018.5119.05-8.60%
20.8821.0120.7120.84-1.41%
21.5021.6721.1021.14-1.95%
22.3622.3621.5121.56-4.75%
22.1522.8822.1522.63-0.26%
22.3322.7521.9522.69+0.86%
21.7122.5021.5022.50+0.65%
22.0322.3522.0222.35+0.73%
22.3322.6122.1922.19+0.87%
22.1722.4222.0022.00-0.71%
21.5822.1521.5822.15+1.93%
22.0022.0921.7421.74+2.72%
20.6721.2620.6721.16-0.40%
21.5821.5820.8421.25-3.64%
21.9722.1321.7922.05-4.95%
22.4023.2722.2823.19+2.69%
22.5322.5922.4222.59-1.24%
22.2222.8722.1522.87-4.23%
22.8024.0422.8023.88+3.70%
22.5223.0322.5223.03+2.14%
22.8322.8322.2322.54-3.45%
23.1323.3522.9023.35+4.42%
22.3022.3622.0722.36+2.85%
21.5621.8221.5621.74+1.59%
21.2821.5921.2021.40+3.16%
20.0620.7519.9720.75+5.55%
20.2620.2619.5119.66-3.15%
20.1120.3920.1120.29-2.62%
21.2521.2520.8420.84-1.47%
21.7921.7921.1521.15-1.15%
21.6321.7121.3121.40-2.24%
21.7822.5120.0021.89+5.57%
21.2321.3520.7320.73-3.24%
21.2421.4320.7621.43+0.18%
20.9021.7320.9021.39+6.42%
19.6420.1019.2620.10+2.00%
19.0719.7219.0719.70+2.56%
19.4519.6819.2119.21+3.96%
17.3618.4817.3618.48+3.70%
17.7617.8817.7217.82+0.88%
17.5318.0117.5317.67-0.12%
17.7017.7117.4617.69+6.92%
16.4716.5416.2316.54-1.49%
16.4516.9516.4516.79+2.76%
15.5916.3415.5916.34-0.29%
16.4816.7816.3716.39+0.08%
15.8416.3815.5516.38+6.03%
16.3616.3615.0715.45-4.01%
16.3516.3515.9916.09-4.17%
17.5017.6016.7716.79-4.51%
17.7217.7217.5817.58+3.19%
17.6017.6516.8217.04-2.85%
17.4117.8717.3217.54+2.83%
17.8217.8217.0417.06-4.78%
17.7217.9717.4817.91-0.59%
18.7618.7617.9918.02-6.10%
19.0719.3419.0119.19+0.05%
19.1419.3619.1019.18+3.84%
18.8619.1418.4718.47+3.42%
17.6918.2617.6917.86-3.26%
18.9518.9518.4418.46-0.85%
18.7218.8718.5818.62+5.32%
18.0518.1817.6817.68-2.42%
18.4918.6518.1218.12-4.84%
19.3819.3818.6319.04-2.38%
18.7819.6018.7819.51+8.12%
18.2018.3517.7618.04-3.74%
18.0918.9818.0918.74+4.05%
18.4718.4717.8518.01-2.23%
18.7918.7918.1218.42-1.58%
18.5218.9218.2418.72+5.91%
17.0117.7217.0117.67+3.70%
17.6117.6217.0417.04-4.32%
18.0118.3617.4817.81-0.51%
17.3017.9217.3017.90+0.54%
18.0118.1117.6617.81+0.37%
18.1618.1917.6017.74-3.32%
17.8519.6417.7618.35+4.38%
18.2418.9917.5317.58-3.19%
18.6218.6917.9618.16-3.92%
19.0019.3318.9018.90-2.17%
18.7319.4518.6719.32+1.10%
18.2219.1117.9419.11+14.12%
18.2818.3616.7416.75-12.74%
19.8019.8018.6719.19-5.09%
20.7620.9119.5120.22-3.02%
21.2721.3720.8220.85-4.58%
21.8022.3421.5421.85-2.12%
22.9822.9822.0322.32-5.77%
23.8723.8923.5623.69-0.92%
23.4424.1323.2423.91+3.42%
23.4323.7823.0523.12-3.25%
23.5324.3423.3523.90-0.41%
23.9724.1223.6424.00-1.34%
24.0024.9522.9924.32+2.10%
24.0524.5423.7223.82-6.85%
25.0825.7225.0225.57+2.08%
25.5725.7325.0525.05-3.34%
25.5926.3525.5925.92+3.21%
24.8725.2124.7125.11+1.45%
24.1124.7524.0624.75+3.64%
24.6524.6523.8823.88-2.55%
23.7924.7023.7924.51+1.43%
24.3724.4324.1324.16-1.11%
24.9024.9022.3524.43-1.57%
23.7624.8623.7624.82+8.73%
21.9523.0221.7222.83+6.32%
21.8221.8421.4321.47-1.55%
22.0723.3721.3921.81-1.53%
22.7923.2121.3022.15-2.21%
23.0223.1622.5222.65-1.63%
22.9123.0322.5823.03+0.25%
23.3923.5722.6322.97-2.67%
24.4024.7123.5923.60-1.03%
23.1524.7322.7423.85+5.14%
23.1823.6422.6622.68+0.57%
23.7323.9822.5522.55-2.70%
22.7223.5122.7223.18+1.12%
24.7324.7322.9222.92-7.73%
25.7326.2124.8424.84-4.07%
25.2525.9024.9125.90-1.32%
25.7126.4925.7126.24+0.23%
25.2726.7525.0326.18+2.47%
25.4625.9424.9125.55+0.69%
25.9525.9925.0925.37-3.81%
25.7926.4925.7926.38+0.77%
26.1326.4825.5526.18+3.70%
25.8926.7125.2425.24-2.78%
25.4225.9724.7125.97-3.83%
26.3527.7626.3527.00+5.28%
24.4626.0324.4625.65+5.63%
24.0224.9223.5324.28-0.78%
23.0424.4723.0424.47+8.53%
23.0223.0221.6922.55-1.67%
24.5524.8822.8622.93-2.23%
24.5724.7223.1923.45-5.81%
24.1525.0224.0424.90+3.79%
24.7825.2023.4523.99-4.52%
25.1725.9024.6725.13-2.65%
27.5027.6725.3625.81-8.85%
29.5429.5427.9028.32-2.52%
29.8529.8528.7829.05-5.10%
31.8131.8130.3730.61+0.37%
29.5030.5028.8030.50+0.25%
31.4331.4330.2530.42-6.82%
32.0832.9031.7532.65+3.37%
32.2233.3631.5631.58-6.52%
34.3734.8633.0033.79+0.12%
34.0534.2933.1033.75+2.15%
34.1534.1533.0433.04-4.77%
35.0935.3734.2734.69-1.15%
36.4736.7435.0935.09-4.05%
36.7036.9136.1536.57+2.95%
36.1736.1735.0235.53+5.08%
32.8734.1532.8733.81+3.38%
34.5934.6432.0432.71-7.35%
35.8536.5135.2435.30-3.60%
36.1437.7736.1436.62+4.94%
33.7434.9433.7434.89-1.10%
37.9137.9135.2735.28-8.10%
37.9539.0037.3138.39+2.08%
35.1938.0535.1137.61+1.40%
36.3037.0833.5037.08+5.53%
37.1038.5035.0035.14—

Related