Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osprey Bitcoin Trust (OP: OBTC )

19.55 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.950 5.970 5.910 5.950 2,458 +0.04(+0.66%)
Feb 27, 2023 6.000 6.000 5.890 5.911 6,866 -0.02(-0.28%)
Feb 24, 2023 5.900 5.950 5.700 5.928 11,366 -0.07(-1.21%)
Feb 23, 2023 5.880 6.000 5.820 6.000 4,609 +0.00(+0.00%)
Feb 22, 2023 6.000 6.085 5.820 6.000 5,636 -0.31(-4.91%)
Feb 21, 2023 6.400 6.410 5.537 6.310 41,924 -0.12(-1.87%)
Feb 17, 2023 6.300 6.430 5.920 6.430 12,368 +0.16(+2.54%)
Feb 16, 2023 5.540 6.460 5.540 6.271 59,604 +0.74(+13.39%)
Feb 15, 2023 5.250 5.580 5.220 5.530 9,513 +0.29(+5.53%)
Feb 14, 2023 5.250 5.310 5.070 5.240 12,239 +0.07(+1.35%)
Feb 13, 2023 5.060 5.170 5.000 5.170 16,805 +0.11(+2.17%)
Feb 10, 2023 5.083 5.110 4.880 5.060 25,797 -0.02(-0.39%)
Feb 09, 2023 5.440 5.440 5.080 5.080 9,333 -0.31(-5.80%)
Feb 08, 2023 5.470 5.470 5.390 5.393 4,419 -0.12(-2.11%)
Feb 07, 2023 5.430 5.600 5.260 5.509 9,486 +0.02(+0.30%)
Feb 06, 2023 5.760 5.800 5.410 5.492 9,864 -0.23(-3.94%)
Feb 03, 2023 5.450 5.860 5.410 5.718 31,446 +0.12(+2.24%)
Feb 02, 2023 5.710 5.710 5.410 5.593 46,861 -0.11(-1.89%)
Feb 01, 2023 5.310 5.700 5.180 5.700 19,582 +0.45(+8.50%)
Jan 31, 2023 5.250 5.390 5.220 5.254 14,611 +0.07(+1.45%)
Jan 30, 2023 5.350 5.410 5.160 5.179 17,191 -0.19(-3.56%)
Jan 27, 2023 5.440 5.445 5.240 5.370 16,411 +0.01(+0.19%)
Jan 26, 2023 5.400 5.400 5.310 5.360 5,641 +0.05(+0.94%)
Jan 25, 2023 5.210 5.520 5.210 5.310 26,081 -0.19(-3.41%)
Jan 24, 2023 5.410 5.697 5.342 5.497 19,911 +0.05(+0.87%)
Jan 23, 2023 5.310 5.450 5.310 5.450 27,174 +0.20(+3.81%)
Jan 20, 2023 5.110 5.340 5.107 5.250 19,857 +0.14(+2.68%)
Jan 19, 2023 4.850 5.130 4.840 5.113 14,708 +0.26(+5.42%)
Jan 18, 2023 5.160 5.180 4.850 4.850 19,990 -0.21(-4.15%)
Jan 17, 2023 5.000 5.160 4.810 5.060 41,423 +0.53(+11.64%)
Jan 13, 2023 4.400 4.750 4.370 4.532 19,898 +0.23(+5.41%)
Jan 12, 2023 4.157 4.410 4.120 4.300 20,447 +0.21(+5.13%)
Jan 11, 2023 3.820 4.090 3.820 4.090 5,646 +0.15(+3.94%)
Jan 10, 2023 3.990 3.990 3.855 3.935 3,287 +0.14(+3.55%)
Jan 09, 2023 3.700 3.970 3.580 3.800 28,015 +0.19(+5.26%)
Jan 06, 2023 3.467 3.848 3.460 3.610 35,002 +0.15(+4.41%)
Jan 05, 2023 3.500 3.500 3.120 3.458 19,782 +0.06(+1.69%)
Jan 04, 2023 3.350 3.580 3.300 3.400 29,143 +0.10(+3.03%)
Jan 03, 2023 3.290 3.330 3.290 3.300 33,987 +0.01(+0.30%)
Dec 30, 2022 3.150 3.290 3.150 3.290 28,841 +0.05(+1.54%)
Dec 29, 2022 3.280 3.280 3.020 3.240 21,395 +0.03(+0.93%)
Dec 28, 2022 3.440 3.440 3.060 3.210 40,060 -0.03(-0.93%)
Dec 27, 2022 3.410 3.580 3.240 3.240 36,135 -0.31(-8.73%)
Dec 23, 2022 3.458 3.840 3.440 3.550 6,780 +0.01(+0.42%)
Dec 22, 2022 3.425 3.570 3.410 3.535 17,363 +0.10(+3.06%)
Dec 21, 2022 3.410 3.480 3.410 3.430 10,139 -0.05(-1.44%)
Dec 20, 2022 3.420 3.570 3.400 3.480 24,257 -0.10(-2.79%)
Dec 19, 2022 3.370 4.220 3.210 3.580 35,769 +0.31(+9.65%)
Dec 16, 2022 3.330 3.340 3.200 3.265 21,464 -0.17(-4.81%)
Dec 15, 2022 3.750 3.750 3.420 3.430 29,448 -0.22(-6.03%)
Dec 14, 2022 3.530 3.781 3.510 3.650 19,739 +0.07(+1.88%)
Dec 13, 2022 3.650 3.715 3.550 3.583 8,255 +0.08(+2.36%)
Dec 12, 2022 3.530 3.670 3.490 3.500 18,994 -0.10(-2.78%)
Dec 09, 2022 3.640 3.680 3.562 3.600 3,862 -0.05(-1.30%)
Dec 08, 2022 3.680 3.680 3.540 3.647 10,680 +0.15(+4.21%)
Dec 07, 2022 3.680 3.810 3.500 3.500 9,846 -0.36(-9.39%)
Dec 06, 2022 4.500 4.550 3.650 3.862 66,705 -0.56(-12.61%)
Dec 05, 2022 4.530 4.537 4.410 4.420 23,791 +0.07(+1.61%)
Dec 02, 2022 4.060 4.460 4.050 4.350 44,823 +0.32(+7.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.