OWNS(OWNS)
OWNS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.46 | $16.47 | $16.45 | $16.47 | 2,444 |
| 10/12/2026 | $16.41 | $16.49 | $16.37 | $16.40 | 7,722 |
| 10/9/2026 | $16.36 | $16.41 | $16.32 | $16.41 | 10,826 |
| 10/8/2026 | $16.30 | $16.40 | $16.25 | $16.39 | 9,235 |
| 10/7/2026 | $16.23 | $16.32 | $16.23 | $16.31 | 3,500 |
| 10/6/2026 | $16.30 | $16.36 | $16.29 | $16.35 | 9,500 |
| 10/5/2026 | $16.31 | $16.39 | $16.25 | $16.30 | 14,407 |
| 10/2/2026 | $16.44 | $16.45 | $16.28 | $16.33 | 21,400 |
| 10/1/2026 | $16.28 | $16.42 | $16.26 | $16.35 | 44,707 |
| 9/30/2026 | $16.37 | $16.37 | $16.21 | $16.28 | 54,317 |
| 9/29/2026 | $16.49 | $16.52 | $16.48 | $16.51 | 4,500 |
| 9/28/2026 | $16.60 | $16.60 | $16.53 | $16.54 | 3,400 |
| 9/25/2026 | $16.60 | $16.69 | $16.57 | $16.67 | 9,800 |
| 9/24/2026 | $16.73 | $16.79 | $16.61 | $16.61 | 23,600 |
| 9/23/2026 | $16.82 | $16.82 | $16.70 | $16.71 | 1,900 |
| 9/22/2026 | $16.89 | $16.94 | $16.88 | $16.89 | 9,113 |
| 9/21/2026 | $16.87 | $17.00 | $16.84 | $16.89 | 53,200 |
| 9/18/2026 | $16.83 | $16.89 | $16.80 | $16.83 | 47,700 |
| 9/17/2026 | $16.84 | $16.88 | $16.84 | $16.88 | 4,240 |
| 9/16/2026 | $16.82 | $16.86 | $16.77 | $16.78 | 1,900 |
| 9/15/2026 | $16.80 | $16.80 | $16.73 | $16.80 | 29,337 |
| 9/14/2026 | $16.84 | $16.84 | $16.80 | $16.80 | 847 |
| 9/11/2026 | $16.89 | $16.89 | $16.84 | $16.84 | 2,500 |
| 9/10/2026 | $16.83 | $16.85 | $16.83 | $16.85 | 1,900 |
| 9/9/2026 | $17.02 | $17.02 | $16.95 | $16.96 | 14,404 |
| 9/8/2026 | $17.08 | $17.08 | $17.02 | $17.02 | 13,900 |
| 9/4/2026 | $17.08 | $17.09 | $17.06 | $17.07 | 6,200 |
| 9/3/2026 | $17.07 | $17.08 | $17.05 | $17.05 | 2,500 |
| 9/2/2026 | $17.01 | $17.04 | $17.00 | $17.04 | 4,734 |
| 9/1/2026 | $17.04 | $17.08 | $17.00 | $17.02 | 9,700 |
| 8/31/2026 | $17.08 | $17.11 | $16.88 | $17.09 | 27,803 |
| 8/28/2026 | $17.17 | $17.17 | $17.09 | $17.10 | 7,903 |
| 8/27/2026 | $17.18 | $17.19 | $17.15 | $17.16 | 7,118 |
| 8/26/2026 | $17.14 | $17.17 | $17.14 | $17.17 | 3,211 |
| 8/25/2026 | $17.16 | $17.21 | $17.16 | $17.20 | 27,100 |
| 8/24/2026 | $17.10 | $17.14 | $17.10 | $17.13 | 14,800 |
| 8/21/2026 | $17.09 | $17.13 | $17.08 | $17.08 | 8,200 |
| 8/20/2026 | $17.14 | $17.17 | $17.13 | $17.13 | 11,003 |
| 8/19/2026 | $17.17 | $17.19 | $17.14 | $17.19 | 4,100 |
| 8/18/2026 | $17.08 | $17.12 | $17.08 | $17.10 | 10,844 |
| 8/17/2026 | $17.09 | $17.15 | $17.09 | $17.09 | 6,500 |
| 8/14/2026 | $17.17 | $17.17 | $17.12 | $17.13 | 5,700 |
| 8/13/2026 | $17.19 | $17.25 | $17.18 | $17.18 | 8,835 |
| 8/12/2026 | $17.13 | $17.14 | $17.11 | $17.11 | 18,300 |
| 8/11/2026 | $17.10 | $17.10 | $17.08 | $17.09 | 10,515 |
| 8/10/2026 | $17.10 | $17.13 | $17.07 | $17.08 | 19,329 |
| 8/7/2026 | $17.12 | $17.15 | $17.10 | $17.13 | 5,400 |
| 8/6/2026 | $17.13 | $17.16 | $17.08 | $17.09 | 8,700 |
| 8/5/2026 | $17.15 | $17.16 | $17.12 | $17.15 | 3,400 |
| 8/4/2026 | $17.12 | $17.18 | $17.12 | $17.14 | 15,300 |
| 8/3/2026 | $17.05 | $17.07 | $17.03 | $17.05 | 8,700 |
| 7/31/2026 | $17.04 | $17.05 | $17.00 | $17.03 | 4,021 |
| 7/30/2026 | $17.12 | $17.12 | $17.08 | $17.08 | 1,647 |
| 7/29/2026 | $17.10 | $17.17 | $17.06 | $17.06 | 20,900 |
| 7/28/2026 | $17.13 | $17.19 | $17.12 | $17.13 | 10,008 |
| 7/27/2026 | $17.08 | $17.13 | $17.07 | $17.10 | 34,300 |
| 7/24/2026 | $17.06 | $17.07 | $17.03 | $17.04 | 8,542 |
| 7/23/2026 | $17.03 | $17.10 | $16.97 | $17.03 | 24,143 |
| 7/22/2026 | $17.10 | $17.11 | $17.08 | $17.09 | 26,800 |
| 7/21/2026 | $17.14 | $17.14 | $17.10 | $17.11 | 1,708 |
| 7/20/2026 | $17.18 | $17.18 | $17.14 | $17.15 | 53,200 |
| 7/17/2026 | $17.20 | $17.21 | $17.19 | $17.20 | 8,436 |
| 7/16/2026 | $17.15 | $17.19 | $17.15 | $17.18 | 9,624 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
