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 $23.07 on 28-09-2026 at 23:40:04
Change $-0.42 -1.81%
Buy $42.49
Sell $9.24
Last Trade: -
Day's Volume: 52
Last Close: $22.8184
Open: $23.07
ISIN: US0917485098
Day's Range $23.07 - $23.07
52wk Range: $15.87 - $38.80
Market Capitalisation: $N/A
VWAP: $22.98138
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
28th Sep 2026 (Mon) 23.07 23.07 23.07 22.8184 52
25th Sep 2026 (Fri) 23.40 23.40 23.40 23.2319 0
24th Sep 2026 (Thu) 23.59 23.59 23.59 23.65 244
23rd Sep 2026 (Wed) 23.85 23.85 23.8371 23.8371 35
22nd Sep 2026 (Tue) 23.85 24.2831 23.85 24.2831 25
21st Sep 2026 (Mon) 23.85 23.96 23.85 24.0143 229
18th Sep 2026 (Fri) 22.76 22.76 22.76 22.7248 439
17th Sep 2026 (Thu) 20.56 20.829 20.56 20.829 5
16th Sep 2026 (Wed) 20.56 20.56 19.9638 19.9638 0
15th Sep 2026 (Tue) 20.56 20.56 20.3459 20.3459 0
14th Sep 2026 (Mon) 20.56 21.2634 20.56 21.2634 61
11th Sep 2026 (Fri) 20.56 20.9488 20.56 20.9488 22
10th Sep 2026 (Thu) 20.56 20.56 20.5315 20.5315 124
9th Sep 2026 (Wed) 20.56 21.0401 20.56 21.0401 45
8th Sep 2026 (Tue) 20.56 21.2803 20.56 21.2803 28
7th Sep 2026 (Mon) 20.56 21.682 20.56 21.682 0
4th Sep 2026 (Fri) 20.56 21.682 20.56 21.682 0
3rd Sep 2026 (Thu) 20.56 21.9575 20.56 21.9575 52
2nd Sep 2026 (Wed) 20.56 20.56 19.9689 19.9689 390
1st Sep 2026 (Tue) 20.56 20.56 20.1523 20.1523 90
31st Aug 2026 (Mon) 20.56 20.7768 20.56 20.7768 115
See more Bitwise Bitcoin price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered