Skip to main content
OWNB logo

Bitwise Bitcoin Standard Corporations ETF

OWNBNYSEARCABitwiseEquity

$18.69Today:- (-)1Y −42.77%

As of Oct 26, 2026 close

Assets (AUM)
$18.72M
Expense ratio
0.85%
Dividend yield
0.97%
Holdings
29
52-week range
$15.07$36.91
Volume (live)
-
Avg. volume (3M)
2.42K

OWNB ETF Historical Prices: Bitwise Bitcoin Standard Corporations ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

OWNB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

OWNB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OWNB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202618.7818.7818.6818.6818.68944
Oct 23, 202619.4119.4119.0919.0919.091.64K
Oct 22, 202619.7919.7919.3519.3519.35832
Oct 21, 202619.8320.3619.7820.3420.341.35K
Oct 20, 202619.4919.4919.3219.3219.32492
Oct 19, 202619.3719.3719.0219.0219.02361
Oct 16, 202620.2120.2119.0219.2019.202.91K
Oct 15, 202619.7120.5219.4620.5220.536.83K
Oct 14, 202620.8320.9619.9719.9719.973.67K
Oct 13, 202621.1921.2121.1621.1621.17953
Oct 12, 202621.3921.3921.0321.0521.052.94K
Oct 9, 202621.2021.4321.2021.3321.331.72K
Oct 8, 202620.9321.1320.8521.1321.134.17K
Oct 7, 202621.7121.7121.7121.7121.71289
Oct 6, 202622.7722.7722.5822.5822.58362
Oct 5, 202622.6322.8322.6322.8322.83747
Oct 2, 202622.4522.6622.4522.6622.661.66K
Oct 1, 202622.3622.7522.3522.7122.711.74K
Sep 30, 202622.4322.4322.4322.4322.43214
Sep 29, 202623.2223.2222.6922.6922.69726
Sep 28, 202623.0723.2222.7522.8222.825.96K
Sep 25, 202623.5023.5023.2323.2323.23440
Sep 24, 202623.3923.8523.3923.6523.655.50K
Sep 23, 202624.2924.4323.8423.8423.843.67K
Sep 22, 202624.2424.3224.0524.2824.283.53K
Sep 21, 202623.5824.0123.5824.0124.019.93K
Sep 18, 202621.4922.7621.4922.7322.723.63K
Sep 17, 202620.8320.8320.8320.8320.83297
Sep 16, 202620.1220.1219.7919.9619.962.89K
Sep 15, 202620.5420.5420.2720.3520.352.15K
Sep 14, 202621.0821.2620.8621.2621.261.99K
Sep 11, 202620.9520.9520.9520.9520.951.02K
Sep 10, 202620.6520.7320.5320.5320.531.95K
Sep 9, 202621.5421.5421.0421.0421.041.88K
Sep 8, 202621.2221.4820.9821.2821.281.84K
Sep 4, 202621.5721.7021.5721.6821.68863
Sep 3, 202621.5021.9621.5021.9621.963.34K
Sep 2, 202619.6320.0019.6319.9719.974.42K
Sep 1, 202620.1520.1520.1520.1520.15438
Aug 31, 202620.5420.7820.2120.7820.782.82K
Aug 28, 202621.5021.5020.5420.6120.612.90K
Aug 27, 202621.7621.7921.5021.5021.501.99K
Aug 26, 202620.4920.5920.2520.4820.4810.19K
Aug 25, 202621.0421.1021.0321.0721.071.89K
Aug 24, 202620.1720.5020.1720.1820.183.65K
Aug 21, 202620.2620.5219.9820.0920.095.83K
Aug 20, 202618.9319.0918.9319.0919.092.33K
Aug 19, 202616.8917.9316.8917.5717.572.91K
Aug 18, 202616.8016.8316.6316.6316.631.69K
Aug 17, 202616.6917.0716.6917.0717.075.61K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Bitwise Bitcoin Standard Corporations ETF Historical Prices

What is OHLC data for OWNB?

OHLC stands for Open, High, Low, Close - the four key price points for OWNB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for OWNB?

The adjusted close price for OWNB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does OWNB price history go?

OWNB historical price data is available from the ETF's inception on Mar 9, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for OWNB data?

OWNB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for OWNB?

Trading volume for OWNB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.