Stock listing
NYSE Arca:OWNB Bitwise Bitcoin Standard Corporations ETF Stock
Follow Bitwise Bitcoin Standard Corporations ETF into a list and get an email when it puts out news.
Share price · AMEX:OWNB
$17.34 USD -0.31 (-1.8%)
Close on Nov 2, 2026
- Day range
- $17.34 – $18.09 USDNov 2, 2026
- Volume
- 1,006 sharesNov 2, 2026
- 52-week range
- $15.07 – $34.86 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $51,925 USDMedian day 1,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:OWNB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.34 | -0.312 | -1.8% | $18.09 | $18.09 | $17.34 | 1,006 | |
| $17.65 | -1.40 | -7.3% | $17.89 | $17.89 | $17.56 | 2,200 | |
| $19.05 | -0.125 | -0.7% | $19.05 | $19.05 | $19.05 | 200 | |
| $19.18 | +0.087 | +0.5% | $19.11 | $19.18 | $19.10 | 1,100 | |
| $19.09 | +0.403 | +2.2% | $18.90 | $19.09 | $18.90 | 1,000 | |
| $18.69 | -0.402 | -2.1% | $18.78 | $18.78 | $18.69 | 900 | |
| $19.09 | -0.261 | -1.3% | $19.41 | $19.41 | $19.09 | 1,600 | |
| $19.35 | -0.995 | -4.9% | $19.79 | $19.79 | $19.35 | 800 | |
| $20.34 | +1.024 | +5.3% | $19.83 | $20.36 | $19.78 | 1,400 | |
| $19.32 | +0.304 | +1.6% | $19.49 | $19.49 | $19.32 | 500 | |
| $19.02 | -0.184 | -1.0% | $19.37 | $19.37 | $19.02 | 300 | |
| $19.20 | -1.326 | -6.5% | $20.21 | $20.21 | $19.03 | 2,900 | |
| $20.53 | +0.551 | +2.8% | $19.71 | $20.53 | $19.46 | 6,800 | |
| $19.97 | -1.191 | -5.6% | $20.83 | $20.96 | $19.97 | 3,700 | |
| $21.17 | +0.115 | +0.5% | $21.19 | $21.21 | $21.17 | 1,000 | |
| $21.05 | -0.279 | -1.3% | $21.39 | $21.39 | $21.03 | 2,900 | |
| $21.33 | +0.196 | +0.9% | $21.20 | $21.43 | $21.20 | 1,700 | |
| $21.13 | -0.574 | -2.6% | $20.94 | $21.13 | $20.85 | 4,200 | |
| $21.71 | -0.877 | -3.9% | $21.71 | $21.71 | $21.71 | 300 | |
| $22.58 | -0.25 | -1.1% | $22.78 | $22.78 | $22.58 | 400 | |
| $22.83 | +0.172 | +0.8% | $22.63 | $22.83 | $22.63 | 700 | |
| $22.66 | -0.051 | -0.2% | $22.45 | $22.66 | $22.45 | 1,700 | |
| $22.71 | +0.282 | +1.3% | $22.36 | $22.75 | $22.35 | 1,700 | |
| $22.43 | -0.259 | -1.1% | $22.43 | $22.43 | $22.43 | 200 | |
| $22.69 | -0.128 | -0.6% | $23.22 | $23.22 | $22.69 | 700 | |
| $22.82 | -0.414 | -1.8% | $23.07 | $23.22 | $22.75 | 6,000 | |
| $23.23 | -0.418 | -1.8% | $23.50 | $23.50 | $23.23 | 400 | |
| $23.65 | -0.187 | -0.8% | $23.39 | $23.85 | $23.39 | 5,500 | |
| $23.84 | -0.446 | -1.8% | $24.29 | $24.44 | $23.84 | 3,700 | |
| $24.28 | +0.269 | +1.1% | $24.24 | $24.32 | $24.05 | 3,500 | |
| $24.01 | +1.289 | +5.7% | $23.58 | $24.01 | $23.58 | 9,900 | |
| $22.72 | +1.896 | +9.1% | $21.49 | $22.76 | $21.49 | 3,631 | |
| $20.83 | +0.865 | +4.3% | $20.83 | $20.83 | $20.83 | 300 | |
| $19.96 | -0.382 | -1.9% | $20.12 | $20.12 | $19.79 | 2,900 | |
| $20.35 | -0.918 | -4.3% | $20.54 | $20.54 | $20.27 | 2,151 | |
| $21.26 | +0.314 | +1.5% | $21.08 | $21.26 | $20.86 | 1,994 | |
| $20.95 | +0.417 | +2.0% | $20.95 | $20.95 | $20.95 | 1,000 | |
| $20.53 | -0.508 | -2.4% | $20.65 | $20.73 | $20.53 | 1,900 | |
| $21.04 | -0.24 | -1.1% | $21.54 | $21.54 | $21.04 | 1,900 | |
| $21.28 | -0.402 | -1.9% | $21.22 | $21.48 | $20.98 | 1,800 | |
| $21.68 | -0.276 | -1.3% | $21.57 | $21.70 | $21.57 | 900 | |
| $21.96 | +1.989 | +10.0% | $21.50 | $21.96 | $21.50 | 3,300 | |
| $19.97 | -0.183 | -0.9% | $19.63 | $20.00 | $19.63 | 4,400 | |
| $20.15 | -0.625 | -3.0% | $20.15 | $20.15 | $20.15 | 400 | |
| $20.78 | +0.168 | +0.8% | $20.54 | $20.78 | $20.22 | 2,800 | |
| $20.61 | -0.891 | -4.1% | $21.50 | $21.50 | $20.54 | 2,900 | |
| $21.50 | +1.019 | +5.0% | $21.76 | $21.79 | $21.50 | 2,000 | |
| $20.48 | -0.59 | -2.8% | $20.49 | $20.59 | $20.26 | 10,193 | |
| $21.07 | +0.896 | +4.4% | $21.04 | $21.10 | $21.03 | 1,900 | |
| $20.18 | +0.08 | +0.4% | $20.17 | $20.50 | $20.17 | 3,600 | |
| $20.10 | +1.005 | +5.3% | $20.26 | $20.52 | $19.98 | 5,800 | |
| $19.09 | +1.515 | +8.6% | $18.93 | $19.09 | $18.93 | 2,300 | |
| $17.58 | +0.947 | +5.7% | $16.89 | $17.93 | $16.89 | 2,900 | |
| $16.63 | -0.445 | -2.6% | $16.80 | $16.83 | $16.63 | 1,700 | |
| $17.07 | +0.358 | +2.1% | $16.69 | $17.08 | $16.69 | 5,600 | |
| $16.72 | -0.18 | -1.1% | $16.87 | $16.87 | $16.72 | 1,400 | |
| $16.90 | +0.07 | +0.4% | $16.90 | $16.90 | $16.90 | 1,500 | |
| $16.83 | +0.028 | +0.2% | $16.92 | $16.92 | $16.82 | 1,000 | |
| $16.80 | +0.046 | +0.3% | $16.97 | $16.97 | $16.72 | 1,190 | |
| $16.75 | -0.241 | -1.4% | $16.88 | $16.88 | $16.75 | 5,587 | |
| $16.99 | +0.135 | +0.8% | $16.86 | $17.00 | $16.85 | 3,900 | |
| $16.86 | -0.203 | -1.2% | $17.12 | $17.12 | $16.86 | 800 | |
| $17.06 | -0.321 | -1.8% | $17.26 | $17.26 | $17.02 | 10,400 | |
| $17.38 | +0.159 | +0.9% | $17.00 | $17.38 | $17.00 | 823 | |
| $17.22 | +0.368 | +2.2% | $16.87 | $17.26 | $16.87 | 2,805 |
- Ticker
- NYSE Arca:OWNB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Bitwise Bitcoin Standard Corporations ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bitwise Bitcoin Standard Corporations ETF.