(OWNS)
AMEX: OWNS
· Real-Time Price · USD
17.57
0.05 (0.26%)
At close: Sep 10, 2025, 3:35 PM
17.57
0.03%
After-hours: Sep 10, 2025, 04:04 PM EDT
OWNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.55 | 17.58 | 17.52 | 17.52 | 17.52 | -0.34% | 13,323 |
| Sep 8, 2025 | 17.52 | 17.58 | 17.52 | 17.58 | 17.58 | 0.51% | 16,100 |
| Sep 5, 2025 | 17.47 | 17.51 | 17.47 | 17.49 | 17.49 | 0.52% | 42,735 |
| Sep 4, 2025 | 17.36 | 17.40 | 17.36 | 17.40 | 17.40 | 0.35% | 10,015 |
| Sep 3, 2025 | 17.29 | 17.35 | 17.28 | 17.34 | 17.34 | 0.35% | 6,534 |
| Sep 2, 2025 | 17.27 | 17.30 | 17.26 | 17.28 | 17.28 | -0.35% | 8,300 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.34 | 17.34 | 0.00% | 96,423 |
| Aug 28, 2025 | 17.34 | 17.37 | 17.31 | 17.34 | 17.34 | 0.06% | 284,500 |
| Aug 27, 2025 | 17.29 | 17.35 | 17.28 | 17.33 | 17.33 | 0.12% | 21,200 |
| Aug 26, 2025 | 17.27 | 17.33 | 17.27 | 17.31 | 17.31 | 0.12% | 12,000 |
| Aug 25, 2025 | 17.26 | 17.38 | 17.24 | 17.29 | 17.29 | -0.06% | 14,317 |
| Aug 22, 2025 | 17.28 | 17.32 | 17.25 | 17.30 | 17.30 | 0.58% | 1,254,017 |
| Aug 21, 2025 | 17.21 | 17.23 | 17.19 | 17.20 | 17.20 | -0.29% | 5,739 |
| Aug 20, 2025 | 17.20 | 17.26 | 17.20 | 17.25 | 17.25 | 0.12% | 12,103 |
| Aug 19, 2025 | 17.19 | 17.26 | 17.19 | 17.23 | 17.23 | 0.12% | 14,400 |
| Aug 18, 2025 | 17.20 | 17.23 | 17.17 | 17.21 | 17.21 | 0.06% | 11,738 |
| Aug 15, 2025 | 17.23 | 17.23 | 17.19 | 17.20 | 17.20 | -0.35% | 10,700 |
| Aug 14, 2025 | 17.26 | 17.28 | 17.23 | 17.26 | 17.26 | -0.06% | 16,307 |
| Aug 13, 2025 | 17.25 | 17.29 | 17.24 | 17.27 | 17.27 | 0.35% | 5,943 |
| Aug 12, 2025 | 17.18 | 17.24 | 17.18 | 17.21 | 17.21 | 0.06% | 34,500 |