Bitwise Bitcoin Standard Corporations ETF (OWNB)

Historical Prices For Bitwise Bitcoin Standard Corporations ETF (OWNB)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	25.73	26.21	24.84	24.84	8,429	24.84
12/11/2025	25.25	25.90	24.91	25.90	2,067	25.90
12/10/2025	25.71	26.49	25.71	26.24	6,467	26.24
12/09/2025	25.27	26.75	25.03	26.18	7,512	26.18
12/08/2025	25.46	25.94	24.91	25.55	8,071	25.55
12/05/2025	25.95	25.99	25.09	25.37	2,166	25.37
12/04/2025	25.79	26.49	25.79	26.38	3,763	26.38
12/03/2025	26.13	26.48	25.55	26.18	3,875	26.18
12/02/2025	25.89	26.71	25.24	25.24	32,452	25.24
12/01/2025	25.42	25.97	24.71	25.97	51,402	25.97
11/28/2025	26.35	27.76	26.35	27.00	68,317	27.00
11/26/2025	24.46	26.03	24.46	25.65	46,699	25.65
11/25/2025	24.02	24.91	23.53	24.28	33,816	24.28
11/24/2025	23.04	24.47	23.04	24.47	7,849	24.47
11/21/2025	23.02	23.02	21.69	22.55	10,001	22.55
11/20/2025	24.55	24.88	22.86	22.93	109,514	22.93
11/19/2025	24.57	24.72	23.19	23.45	7,023	23.45
11/18/2025	24.15	25.02	24.04	24.90	8,205	24.90
11/17/2025	24.78	25.20	23.45	23.99	39,670	23.99
11/14/2025	25.17	25.90	24.67	25.13	35,313	25.13
11/13/2025	27.50	27.67	25.36	25.81	69,762	25.81
11/12/2025	29.54	29.54	27.90	28.31	2,917	28.31
11/11/2025	29.85	29.85	28.78	29.05	12,578	29.05
11/10/2025	31.81	31.81	30.37	30.61	16,277	30.61
11/07/2025	29.50	30.50	28.80	30.50	12,204	30.50
11/06/2025	31.43	31.43	30.25	30.42	52,696	30.42
11/05/2025	32.08	32.90	31.75	32.65	16,267	32.65
11/04/2025	32.22	33.36	31.56	31.58	19,071	31.58
11/03/2025	34.37	34.86	33.00	33.79	21,486	33.79
10/31/2025	34.05	34.29	33.10	33.75	38,153	33.75
10/30/2025	34.15	34.15	33.04	33.04	8,361	33.04
10/29/2025	35.09	35.37	34.27	34.69	4,211	34.69
10/28/2025	36.47	36.74	35.09	35.09	7,849	35.09
10/27/2025	36.70	36.91	36.15	36.57	8,262	36.57
10/24/2025	36.17	36.17	35.02	35.52	4,932	35.52
10/23/2025	32.86	34.15	32.86	33.81	6,283	33.81
10/22/2025	34.59	34.64	32.04	32.71	7,893	32.71
10/21/2025	35.85	36.51	35.24	35.30	15,197	35.30
10/20/2025	36.14	37.77	36.14	36.62	25,239	36.62
10/17/2025	33.74	34.94	33.74	34.89	15,026	34.89
10/16/2025	37.91	37.91	35.27	35.28	32,157	35.28
10/15/2025	37.95	39.00	37.31	38.39	30,436	38.39
10/14/2025	35.19	38.05	35.11	37.60	9,906	37.60
10/13/2025	36.30	37.08	33.50	37.08	41,006	37.08
10/10/2025	37.10	38.50	35.00	35.14	16,639	35.14
10/09/2025	36.35	37.18	36.22	37.05	8,995	37.05
10/08/2025	36.40	37.36	36.33	37.19	6,986	37.19
10/07/2025	37.92	38.73	35.70	36.54	68,985	36.54
10/06/2025	37.13	38.04	37.13	37.66	14,042	37.66
10/03/2025	36.00	37.36	35.86	36.17	42,288	36.17
10/02/2025	35.49	35.87	35.04	35.76	19,452	35.76
10/01/2025	34.09	34.64	33.81	34.20	13,722	34.20
9/30/2025	33.20	33.58	33.07	33.40	8,875	33.40
9/29/2025	32.34	33.78	32.34	33.55	27,686	33.55
9/26/2025	31.71	31.92	31.08	31.70	10,331	31.70
9/25/2025	32.39	32.97	30.85	31.71	20,119	31.71
9/24/2025	33.91	34.80	33.91	34.00	16,850	34.00
9/23/2025	35.79	35.79	33.62	33.67	18,115	33.67
9/22/2025	34.02	34.83	33.39	34.75	9,321	34.75
9/19/2025	35.35	35.37	34.73	34.86	14,859	34.86
9/18/2025	34.98	35.83	34.69	35.32	48,255	35.32
9/17/2025	33.94	34.28	33.06	34.28	13,152	34.28
9/16/2025	32.50	33.90	32.19	33.90	18,014	33.90
9/15/2025	32.60	32.95	32.22	32.81	14,511	32.81