NYSE Arca · OWNB · ETF
Bitwise Bitcoin Standard Corporations ETF (OWNB) ETF price history
Every NYSE Arca trading session of Bitwise Bitcoin Standard Corporations ETF from Mar 11, 2025 to Nov 12, 2026: 423 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OWNB adjusted close, 2025 to 2026
- $38.11
- All time high, 2025
- $29.32
- 52 week high, $15.07 low
- 423
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
OWNB key facts
- Bitwise Bitcoin Standard Corporations ETF (OWNB) closed at $16.44 on Nov 12, 2026 on NYSE Arca.
- OWNB's all time high close is $38.11, set on Oct 15, 2025; its all time low close is $15.44 on Mar 30, 2026.
- OWNB's 52 week range is $15.07 to $29.32.
- OWNB returned -41.5% over the year to Nov 12, 2026.
- Since Mar 11, 2025 OWNB returned -26%, -16.6% a year compounded.
- OWNB's deepest drawdown was -59.5% from Oct 15, 2025 to Mar 30, 2026.
- DataCedar holds 423 daily sessions of OWNB history from Mar 11, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OWNB price chart, 2025 to 2026
OWNB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.9% |
| 3 months | -2.3% |
| 6 months | -28.1% |
| Year to date | -24.6% |
| 1 year | -41.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 11, 2025 | -26.2% |
| Compound annual growth, 1.7 years | -16.6% |
OWNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.11 on Oct 15, 2025
- All time low close
- $15.44 on Mar 30, 2026
- 52 week high
- $29.32 on Nov 12, 2025
- 52 week low
- $15.07 on Mar 30, 2026
- Deepest drawdown
- -59.5% from Oct 15, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +15.7% on Apr 9, 2025
- Worst single session
- -12.7% on Feb 5, 2026
- Volatility, 1 year annualised
- 59.5%
- Sessions closing higher, 1 year
- 44%
OWNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 11, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.95 | $26.35 | $15.07 | $16.44 | -23.4% | 2M | 218 |
| 2025 | $21.73 | $38.71 | $18.77 | $21.47 | n/a | 6M | 205 |
OWNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.44 | -6.9% |
| October 2026 | $17.65 | -21.3% |
| September 2026 | $22.43 | +8.0% |
| August 2026 | $20.78 | +23.3% |
| July 2026 | $16.85 | -4.2% |
| June 2026 | $17.59 | -22.5% |
| May 2026 | $22.69 | +9.4% |
| April 2026 | $20.75 | +26.7% |
| March 2026 | $16.38 | -9.1% |
| February 2026 | $18.01 | -17.6% |
| January 2026 | $21.85 | +1.8% |
| December 2025 | $21.47 | -19.9% |
About the OWNB data
Daily bars. 423 sessions from Mar 11, 2025 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AOWNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- OSEA Harbor International Compounders ETF
- OUNZ VanEck Merk Gold ETF
- OUSA ALPS O'Shares U.S. Quality Dividend ETF
- OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF
- OWNS Quaker Investment Trust CCM Affordable Housing MBS ETF
- PAAA Pgim Aaa CLO ETF
- PAB PGIM Active Aggregate Bond ETF
- PALC Pacer Lunt Large Cap Multi-Factor Alternator ETF
Common questions
OWNB share price history
