Quaker Investment Trust (OWNS) Historical Stock Data
17.57 ↓0.04 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OWNS is down 0.00% a day on average. There have been 16 days where Quaker Investment Trust closed green and 14 days where OWNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 17.55 | 17.57 | ↑$0.02 (0.11%) | 17.55 | 17.59 | 24.79K |
| 2025-12-11 | 17.63 | 17.61 | ↓$0.02 (-0.14%) | 17.61 | 17.65 | 3.91K |
| 2025-12-10 | 17.51 | 17.59 | ↑$0.07 (0.43%) | 17.51 | 17.59 | 7.19K |
| 2025-12-09 | 17.58 | 17.54 | ↓$0.04 (-0.26%) | 17.53 | 17.58 | 12.23K |
| 2025-12-08 | 17.55 | 17.54 | ↓$0.01 (-0.06%) | 17.53 | 17.56 | 14.30K |
| 2025-12-05 | 17.59 | 17.58 | ↓$0.01 (-0.06%) | 17.56 | 17.61 | 10.61K |
| 2025-12-04 | 17.59 | 17.59 | ↑$0.00 (0.00%) | 17.58 | 17.60 | 4.92K |
| 2025-12-03 | 17.67 | 17.64 | ↓$0.03 (-0.17%) | 17.61 | 17.67 | 42.87K |
| 2025-12-02 | 17.57 | 17.62 | ↑$0.05 (0.28%) | 17.54 | 17.62 | 9.12K |
| 2025-12-01 | 17.56 | 17.58 | ↑$0.02 (0.12%) | 17.53 | 17.60 | 11.61K |
| 2025-11-28 | 17.63 | 17.63 | ↓$0.00 (0.00%) | 17.62 | 17.63 | 9.73K |
| 2025-11-26 | 17.63 | 17.66 | ↑$0.03 (0.14%) | 17.63 | 17.67 | 2.77K |
| 2025-11-25 | 17.63 | 17.65 | ↑$0.02 (0.11%) | 17.63 | 17.68 | 6.26K |
| 2025-11-24 | 17.59 | 17.60 | ↑$0.01 (0.06%) | 17.58 | 17.61 | 4.89K |
| 2025-11-21 | 17.57 | 17.59 | ↑$0.02 (0.11%) | 17.55 | 17.59 | 22.40K |
| 2025-11-20 | 17.52 | 17.53 | ↑$0.00 (0.03%) | 17.52 | 17.55 | 5.28K |
| 2025-11-19 | 17.54 | 17.52 | ↓$0.02 (-0.11%) | 17.50 | 17.56 | 16.37K |
| 2025-11-18 | 17.53 | 17.53 | ↑$0.00 (0.00%) | 17.50 | 17.55 | 13.55K |
| 2025-11-17 | 17.52 | 17.52 | ↓$0.00 (-0.03%) | 17.50 | 17.54 | 13.42K |
| 2025-11-14 | 17.54 | 17.51 | ↓$0.03 (-0.17%) | 17.50 | 17.54 | 2.86K |
| 2025-11-13 | 17.56 | 17.52 | ↓$0.04 (-0.23%) | 17.51 | 17.56 | 27.53K |
| 2025-11-12 | 17.56 | 17.53 | ↓$0.03 (-0.20%) | 17.51 | 17.56 | 8.62K |
| 2025-11-11 | 17.56 | 17.57 | ↑$0.01 (0.06%) | 17.52 | 17.60 | 10.51K |
| 2025-11-10 | 17.52 | 17.53 | ↑$0.01 (0.06%) | 17.52 | 17.59 | 9.45K |
| 2025-11-07 | 17.54 | 17.54 | ↓$0.00 (-0.03%) | 17.53 | 17.55 | 7.61K |
| 2025-11-06 | 17.53 | 17.53 | ↑$0.00 (0.00%) | 17.53 | 17.56 | 4.99K |
| 2025-11-05 | 17.47 | 17.47 | ↓$0.00 (-0.03%) | 17.43 | 17.48 | 35.51K |
| 2025-11-04 | 17.52 | 17.52 | ↑$0.00 (0.00%) | 17.46 | 17.55 | 69.12K |
| 2025-11-03 | 17.49 | 17.49 | ↑$0.00 (0.02%) | 17.47 | 17.50 | 2.54K |
| 2025-10-31 | 17.55 | 17.53 | ↓$0.03 (-0.14%) | 17.51 | 17.57 | 6.92K |
Create an account or log in to view more rows.
$OWNS Markets about as efficient as a retirement home
$OWNS strong move here
$OWNS lmao wtf was that
$OWNS FYI - leaning bullish
$OWNS tomorrow will be an explosion day
I believe it!
$OWNS buy buy buy!!
$OWNS Buying more
$OWNS LFFGG
$OWNS pumped for what this week will bring
$OWNS why is there no volume? Is that suspicious?