OWNS Historical Prices
NYSEARCA: OWNSCommunity Capital ManagementGovernment Mortgage-Backed BondETFUSD
16.41+0.0151 (+0.09%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
OWNS price history
The price history for Quaker Investment (OWNS) on this page begins on October 7, 2026, when the stock closed at $16.31; it most recently closed at $16.41 on October 9, 2026. The highest price in this record is $16.41, reached on October 9, 2026, and the stock is trading near that level today. 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
OWNS returns
1 week
+0.58%
OWNS price return, excluding dividends.
OWNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.36 | 16.41 | 16.32 | 16.41 | +0.09% | |
| 16.30 | 16.40 | 16.25 | 16.39 | +0.49% | |
| 16.23 | 16.32 | 16.28 | 16.31 | — |