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 History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 36.81 36.86 35.18 35.71 1,121
17th Jul 2025 (Thu) 36.05 36.40 36.05 36.08 1,924
16th Jul 2025 (Wed) 35.73 36.30 35.59 36.22 1,477
15th Jul 2025 (Tue) 36.04 36.04 34.61 34.70 2,136
14th Jul 2025 (Mon) 37.02 37.15 35.78 36.01 647
11th Jul 2025 (Fri) 36.18 36.18 35.32 35.62 7,359
10th Jul 2025 (Thu) 34.19 35.64 33.94 35.19 7,319
9th Jul 2025 (Wed) 33.48 33.48 32.56 34.0802 663
8th Jul 2025 (Tue) 33.04 33.10 32.80 33.21 3,187
7th Jul 2025 (Mon) 32.58 32.69 32.35 32.51 1,667
4th Jul 2025 (Fri) 33.50 33.83 33.50 33.66 515
3rd Jul 2025 (Thu) 33.50 33.83 33.50 33.66 515
2nd Jul 2025 (Wed) 31.45 33.49 31.44 33.63 12,785
1st Jul 2025 (Tue) 31.63 31.71 30.97 31.17 943
30th Jun 2025 (Mon) 30.34 31.60 30.34 31.76 4,384
27th Jun 2025 (Fri) 30.64 30.82 29.89 30.1709 6,414
26th Jun 2025 (Thu) 30.41 30.84 30.18 30.81 4,566
25th Jun 2025 (Wed) 31.34 31.34 30.56 30.94 2,092
24th Jun 2025 (Tue) 30.05 30.89 30.03 30.91 3,442
23rd Jun 2025 (Mon) 29.10 29.75 28.72 29.89 3,769
20th Jun 2025 (Fri) 31.00 31.00 30.00 30.02 8,933
19th Jun 2025 (Thu) 30.06 30.82 30.06 30.41 4,191
18th Jun 2025 (Wed) 30.06 30.82 30.06 30.41 4,191
17th Jun 2025 (Tue) 30.85 30.85 29.60 30.07 10,553
16th Jun 2025 (Mon) 31.37 31.66 31.10 31.49 18,181
13th Jun 2025 (Fri) 29.87 29.87 29.68 29.93 5,720
12th Jun 2025 (Thu) 30.78 31.10 30.78 30.7396 1,952
11th Jun 2025 (Wed) 31.14 31.42 30.63 30.8746 939
10th Jun 2025 (Tue) 31.14 31.14 30.97 31.50 372
9th Jun 2025 (Mon) 31.63 31.63 30.78 31.50 5,943
6th Jun 2025 (Fri) 30.14 31.12 30.14 31.0368 3,552
5th Jun 2025 (Thu) 29.68 29.68 28.87 28.501 261
4th Jun 2025 (Wed) 29.31 29.64 29.12 29.6607 546
3rd Jun 2025 (Tue) 28.72 30.21 28.72 29.6019 963
2nd Jun 2025 (Mon) 27.97 28.25 27.78 28.0631 1,429
30th May 2025 (Fri) 27.48 27.71 27.27 27.4351 740
29th May 2025 (Thu) 28.63 28.70 28.10 28.1932 7,316
28th May 2025 (Wed) 28.82 29.25 28.71 28.98 3,652
27th May 2025 (Tue) 30.08 30.53 30.08 30.53 2,562
26th May 2025 (Mon) 28.85 28.85 28.85 28.85 0
24th May 2025 (Sat) 28.80 29.28 28.78 28.85 16,075
23rd May 2025 (Fri) 28.80 29.28 28.78 29.28 16,075
22nd May 2025 (Thu) 31.69 31.79 31.20 31.20 8,168
21st May 2025 (Wed) 33.94 34.29 33.87 33.88 9,127
20th May 2025 (Tue) 30.24 30.29 30.24 30.29 4,922
19th May 2025 (Mon) 28.6964 28.6964 28.6964 28.6964 3,909
FTSE 100 Latest
Value8,992.12
Change19.48