Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitwise Bitcoin (OWNB.US) Share Price

Price $16.34 on 03-04-2026 at 22:47:29
Change $-0.05 -0.31%
Buy $29.70
Sell $15.65
Last Trade: -
Day's Volume: 2
Last Close: $16.3433
Open: $15.87
ISIN: US0917485098
Day's Range $0.00 - $0.00
52wk Range: $15.87 - $38.80
Market Capitalisation: $N/A
VWAP: $15.92237
Shares in Issue: N/A

Bitwise Bitcoin (OWNB.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bitwise Bitcoin trades

Bitwise Bitcoin (OWNB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 15.87 16.3433 15.87 16.3433 2
2nd Apr 2026 (Thu) 15.87 16.3433 15.87 16.3433 2
1st Apr 2026 (Wed) 15.87 16.3903 15.87 16.3903 8
31st Mar 2026 (Tue) 15.87 15.96 15.87 16.3769 729
30th Mar 2026 (Mon) 15.89 15.89 15.07 15.445 250
27th Mar 2026 (Fri) 16.15 16.15 16.15 16.09 279
26th Mar 2026 (Thu) 17.17 17.17 16.77 16.79 200
25th Mar 2026 (Wed) 17.01 17.5829 17.01 17.5829 0
24th Mar 2026 (Tue) 17.01 17.04 17.01 17.04 100
23rd Mar 2026 (Mon) 17.77 17.78 17.36 17.54 26
20th Mar 2026 (Fri) 17.55 17.55 17.55 17.057 3
19th Mar 2026 (Thu) 17.60 17.61 17.50 17.9139 100
18th Mar 2026 (Wed) 18.50 18.50 18.03 18.02 12
17th Mar 2026 (Tue) 19.11 19.19 19.11 19.19 0
16th Mar 2026 (Mon) 19.11 19.28 19.11 19.18 127
13th Mar 2026 (Fri) 18.99 18.99 18.54 18.47 514
12th Mar 2026 (Thu) 18.09 18.10 18.05 17.86 132
11th Mar 2026 (Wed) 18.62 18.62 18.4616 18.4616 74
10th Mar 2026 (Tue) 18.62 18.62 18.62 18.62 100
9th Mar 2026 (Mon) 17.98 18.05 17.68 17.68 200
6th Mar 2026 (Fri) 18.46 18.46 18.46 18.119 247
See more Bitwise Bitcoin price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered