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

Osprey Bitcoin Trust (OP: OBTC )

18.40 -0.53 (-2.80%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
Jul 29, 2022 6.400 6.490 6.360 6.360 4,905 -0.13(-2.00%)
Jul 28, 2022 6.180 6.540 6.180 6.490 9,983 +0.37(+6.05%)
Jul 27, 2022 5.890 6.790 5.760 6.120 9,607 +0.39(+6.81%)
Jul 26, 2022 5.740 5.900 5.580 5.730 7,452 -0.26(-4.34%)
Jul 25, 2022 6.070 6.070 5.660 5.990 12,231 -0.12(-1.96%)
Jul 22, 2022 6.340 6.390 6.050 6.110 9,929 -0.23(-3.63%)
Jul 21, 2022 6.250 6.340 6.130 6.340 17,683 -0.31(-4.66%)
Jul 20, 2022 6.450 6.990 6.260 6.650 11,972 +0.27(+4.23%)
Jul 19, 2022 6.150 6.490 5.780 6.380 18,231 +0.23(+3.74%)
Jul 18, 2022 6.300 6.990 6.000 6.150 12,085 -0.10(-1.60%)
Jul 15, 2022 6.520 6.520 5.600 6.250 16,407 -0.17(-2.65%)
Jul 14, 2022 6.141 6.840 6.030 6.420 14,637 +0.36(+5.94%)
Jul 13, 2022 6.190 6.250 6.060 6.060 3,969 -0.35(-5.46%)
Jul 12, 2022 6.385 6.830 6.000 6.410 10,723 -0.04(-0.62%)
Jul 11, 2022 6.120 6.650 6.120 6.450 19,230 +0.33(+5.39%)
Jul 08, 2022 5.800 7.000 5.070 6.120 50,152 +0.35(+6.07%)
Jul 07, 2022 5.420 5.770 5.360 5.770 14,381 +0.44(+8.26%)
Jul 06, 2022 5.240 5.420 5.180 5.330 10,858 +0.05(+0.95%)
Jul 05, 2022 5.220 5.420 5.030 5.280 19,741 +0.07(+1.34%)
Jul 01, 2022 5.100 5.420 5.050 5.210 15,437 +0.16(+3.17%)
Jun 30, 2022 5.080 5.500 5.010 5.050 23,006 -0.33(-6.13%)
Jun 29, 2022 5.500 5.520 5.310 5.380 13,284 -0.09(-1.65%)
Jun 28, 2022 5.920 6.000 5.390 5.470 31,188 -0.38(-6.50%)
Jun 27, 2022 5.850 5.910 5.520 5.850 9,017 +0.00(+0.00%)
Jun 24, 2022 5.680 5.980 5.520 5.850 5,587 +0.10(+1.74%)
Jun 23, 2022 5.650 5.765 5.650 5.750 1,192 -0.23(-3.85%)
Jun 22, 2022 5.745 5.980 5.500 5.980 10,170 +0.00(+0.00%)
Jun 21, 2022 5.370 5.990 5.370 5.980 38,082 +0.55(+10.13%)
Jun 17, 2022 5.580 5.580 5.070 5.430 39,851 -0.17(-3.04%)
Jun 16, 2022 5.510 5.982 5.410 5.600 32,144 -0.15(-2.61%)
Jun 15, 2022 5.810 5.970 5.360 5.750 26,537 -0.06(-1.03%)
Jun 14, 2022 5.900 6.090 5.810 5.810 36,831 -0.24(-3.97%)
Jun 13, 2022 6.250 6.510 5.560 6.050 68,980 -1.05(-14.79%)
Jun 10, 2022 7.140 7.140 6.980 7.100 12,828 -0.07(-0.98%)
Jun 09, 2022 7.100 7.320 7.070 7.170 8,784 +0.10(+1.41%)
Jun 08, 2022 7.350 7.465 7.070 7.070 26,485 -0.21(-2.88%)
Jun 07, 2022 7.270 7.390 7.070 7.280 10,820 -0.36(-4.71%)
Jun 06, 2022 7.510 7.840 7.510 7.640 11,089 +0.34(+4.66%)
Jun 03, 2022 7.400 7.400 7.240 7.300 8,152 -0.16(-2.14%)
Jun 02, 2022 7.450 7.530 7.340 7.460 10,767 -0.07(-0.93%)
Jun 01, 2022 8.470 8.470 7.420 7.530 14,108 -0.33(-4.20%)
May 31, 2022 7.350 8.170 7.260 7.860 17,257 +0.69(+9.62%)
May 27, 2022 7.350 7.370 7.010 7.170 28,686 -0.18(-2.45%)
May 26, 2022 7.000 7.350 6.920 7.350 20,175 +0.10(+1.38%)
May 25, 2022 7.360 7.480 7.160 7.250 18,843 -0.01(-0.14%)
May 24, 2022 7.260 7.270 7.000 7.260 12,240 -0.26(-3.46%)
May 23, 2022 6.940 7.670 6.940 7.520 34,051 +0.62(+8.99%)
May 20, 2022 7.250 7.490 6.790 6.900 20,323 -0.35(-4.83%)
May 19, 2022 7.210 7.490 7.210 7.250 17,175 +0.10(+1.40%)
May 18, 2022 7.320 7.350 7.030 7.150 7,636 -0.25(-3.38%)
May 17, 2022 7.380 7.640 7.250 7.400 30,196 +0.25(+3.50%)
May 16, 2022 7.450 7.450 7.140 7.150 16,388 -0.30(-4.03%)
May 13, 2022 7.060 7.550 7.060 7.450 47,762 +0.59(+8.60%)
May 12, 2022 7.100 7.490 6.590 6.860 80,823 -0.38(-5.25%)
May 11, 2022 7.600 8.540 7.100 7.240 48,041 -0.83(-10.29%)
May 10, 2022 8.060 8.090 7.610 8.070 63,789 +0.21(+2.67%)
May 09, 2022 8.710 10.60 7.760 7.860 78,156 -1.40(-15.10%)
May 06, 2022 9.300 9.500 9.000 9.258 16,808 +0.01(+0.09%)
May 05, 2022 9.990 9.990 9.050 9.250 61,004 -0.67(-6.75%)
May 04, 2022 10.00 10.09 9.750 9.920 9,602 +0.22(+2.27%)
May 03, 2022 9.660 9.810 9.650 9.700 7,865 +0.03(+0.31%)
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.