(OWNS)
AMEX: OWNS
· Real-Time Price · USD
17.20
-0.05 (-0.32%)
At close: Aug 15, 2025, 3:56 PM
17.20
0.00%
After-hours: Aug 15, 2025, 04:04 PM EDT
OWNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.23 | 17.23 | 17.19 | 17.20 | 17.20 | -0.35% | 10,681 |
| 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 |
| Aug 11, 2025 | 17.21 | 17.25 | 17.20 | 17.20 | 17.20 | 0.00% | 6,200 |
| Aug 8, 2025 | 17.19 | 17.25 | 17.19 | 17.20 | 17.20 | -0.23% | 9,700 |
| Aug 7, 2025 | 17.26 | 17.26 | 17.23 | 17.24 | 17.24 | -0.17% | 3,913 |
| Aug 6, 2025 | 17.23 | 17.27 | 17.22 | 17.27 | 17.27 | 0.00% | 9,100 |
| Aug 5, 2025 | 17.23 | 17.30 | 17.23 | 17.27 | 17.27 | 0.12% | 9,200 |
| Aug 4, 2025 | 17.21 | 17.27 | 17.21 | 17.25 | 17.25 | 0.00% | 5,144 |
| Aug 1, 2025 | 17.21 | 17.27 | 17.19 | 17.25 | 17.25 | 1.00% | 25,319 |
| Jul 31, 2025 | 17.09 | 17.10 | 17.07 | 17.08 | 17.08 | 0.00% | 17,100 |
| Jul 30, 2025 | 17.09 | 17.13 | 17.08 | 17.08 | 17.08 | -0.23% | 4,100 |
| Jul 29, 2025 | 17.09 | 17.13 | 17.08 | 17.12 | 17.12 | 0.47% | 9,437 |
| Jul 28, 2025 | 17.02 | 17.05 | 17.02 | 17.04 | 17.04 | -0.12% | 6,618 |
| Jul 25, 2025 | 17.01 | 17.07 | 17.01 | 17.06 | 17.06 | 0.12% | 13,708 |
| Jul 24, 2025 | 17.01 | 17.04 | 17.01 | 17.04 | 17.04 | -0.12% | 21,900 |
| Jul 23, 2025 | 17.06 | 17.10 | 17.05 | 17.06 | 17.06 | -0.29% | 22,100 |
| Jul 22, 2025 | 17.06 | 17.12 | 17.06 | 17.11 | 17.11 | 0.29% | 12,700 |
| Jul 21, 2025 | 17.07 | 17.10 | 17.06 | 17.06 | 17.06 | 0.24% | 28,200 |