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 $17.87 on 10-07-2026 at 23:40:04
Change $-0.09 -0.5%
Buy $21.97
Sell $16.00
Last Trade: Buy 10.00 at $17.87
Day's Volume: 10
Last Close: $17.87
Open: $17.52
ISIN: US0917485098
Day's Range $0.00 - $0.00
52wk Range: $15.87 - $38.80
Market Capitalisation: $N/A
VWAP: $17.87833
Shares in Issue: N/A

Bitwise Bitcoin (OWNB.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 10 $17.87 Automatic Execution
11:23:49 - 10-Jul-26
See more Bitwise Bitcoin trades

Bitwise Bitcoin (OWNB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 17.52 17.87 17.52 17.87 10
9th Jul 2026 (Thu) 17.52 17.9599 17.52 17.9599 0
8th Jul 2026 (Wed) 17.52 17.52 17.52 17.589 272
7th Jul 2026 (Tue) 18.21 18.21 17.8246 17.8246 12
6th Jul 2026 (Mon) 18.21 18.6247 18.21 18.6247 28
3rd Jul 2026 (Fri) 18.21 18.21 17.889 17.889 0
2nd Jul 2026 (Thu) 18.21 18.21 17.889 17.889 94
1st Jul 2026 (Wed) 18.21 18.21 18.21 17.9194 264
30th Jun 2026 (Tue) 17.59 17.595 17.59 17.595 57
29th Jun 2026 (Mon) 17.59 17.85 17.59 18.316 311
26th Jun 2026 (Fri) 18.00 18.00 17.83 17.1479 233
25th Jun 2026 (Thu) 17.75 17.75 17.75 17.77 130
24th Jun 2026 (Wed) 18.80 18.80 18.29 18.4601 604
23rd Jun 2026 (Tue) 19.80 19.81 19.54 19.47 389
22nd Jun 2026 (Mon) 20.76 20.76 20.32 20.025 7
19th Jun 2026 (Fri) 20.02 20.02 20.02 20.2105 1,350
18th Jun 2026 (Thu) 20.02 20.02 20.02 20.2105 1,350
17th Jun 2026 (Wed) 21.01 21.01 21.01 20.3982 101
16th Jun 2026 (Tue) 21.32 21.32 21.32 20.8807 0
15th Jun 2026 (Mon) 21.20 21.27 21.20 21.2692 400
12th Jun 2026 (Fri) 18.98 20.4159 18.98 20.4159 0
11th Jun 2026 (Thu) 18.98 19.9075 18.98 19.9075 49
See more Bitwise Bitcoin price history
FTSE 100 Latest
Value10,497.29
Change24.84

Login to your account

Forgot Password?

Not Registered