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

Osprey Bitcoin Trust (OP: OBTC )

18.60 +0.86 (+4.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Sep 29, 2023 7.050 7.050 7.040 7.040 905 -0.05(-0.71%)
Sep 28, 2023 6.830 7.100 6.830 7.090 1,805 -0.01(-0.14%)
Sep 27, 2023 6.820 7.100 6.760 7.100 3,920 +0.28(+4.18%)
Sep 26, 2023 6.890 6.890 6.815 6.815 9,627 -0.17(-2.50%)
Sep 25, 2023 6.880 6.990 6.880 6.990 9,315 -0.08(-1.13%)
Sep 22, 2023 7.060 7.100 6.924 7.070 3,468 +0.01(+0.14%)
Sep 21, 2023 7.050 7.340 7.050 7.060 4,058 -0.24(-3.29%)
Sep 20, 2023 7.160 7.340 7.160 7.300 716 +0.14(+1.96%)
Sep 19, 2023 7.090 7.160 7.090 7.160 3,201 -0.01(-0.21%)
Sep 18, 2023 7.250 7.410 7.175 7.175 801 -0.02(-0.32%)
Sep 15, 2023 7.225 7.250 7.045 7.198 5,959 -0.10(-1.40%)
Sep 14, 2023 6.880 7.300 6.880 7.300 8,731 +0.30(+4.29%)
Sep 13, 2023 7.240 7.240 6.910 7.000 3,139 -0.23(-3.18%)
Sep 12, 2023 7.100 7.230 7.100 7.230 5,655 +0.33(+4.78%)
Sep 11, 2023 7.000 7.000 6.880 6.900 2,400 -0.19(-2.68%)
Sep 08, 2023 7.000 7.090 6.890 7.090 2,868 +0.10(+1.43%)
Sep 07, 2023 6.780 6.990 6.780 6.990 1,113 +0.11(+1.53%)
Sep 06, 2023 6.900 6.935 6.885 6.885 1,579 -0.00(-0.07%)
Sep 05, 2023 6.710 6.890 6.710 6.890 1,263 +0.08(+1.17%)
Sep 01, 2023 7.024 7.024 6.810 6.810 5,053 -0.23(-3.27%)
Aug 31, 2023 7.210 7.300 6.960 7.040 6,294 -0.13(-1.81%)
Aug 30, 2023 7.305 7.305 7.110 7.170 7,130 -0.13(-1.78%)
Aug 29, 2023 6.710 7.700 6.500 7.300 44,706 +1.00(+15.87%)
Aug 28, 2023 6.260 6.490 6.150 6.300 6,286 -0.10(-1.56%)
Aug 25, 2023 6.312 6.540 6.312 6.400 2,116 -0.06(-0.93%)
Aug 24, 2023 6.550 6.550 6.370 6.460 12,884 -0.01(-0.15%)
Aug 23, 2023 6.240 6.540 6.150 6.470 13,564 +0.16(+2.54%)
Aug 22, 2023 6.520 6.520 6.220 6.310 7,279 -0.15(-2.32%)
Aug 21, 2023 6.415 6.500 6.310 6.460 3,915 +0.19(+3.03%)
Aug 18, 2023 6.500 6.790 6.250 6.270 31,360 -0.41(-6.14%)
Aug 17, 2023 6.800 6.900 6.680 6.680 11,742 -0.12(-1.76%)
Aug 16, 2023 7.290 7.290 6.800 6.800 3,116 -0.25(-3.55%)
Aug 15, 2023 7.050 7.095 7.050 7.050 2,370 +0.09(+1.29%)
Aug 14, 2023 7.100 7.360 6.800 6.960 32,793 -0.34(-4.66%)
Aug 11, 2023 7.138 7.300 7.082 7.300 5,506 +0.20(+2.82%)
Aug 10, 2023 7.180 7.210 7.100 7.100 2,404 -0.10(-1.39%)
Aug 09, 2023 7.270 7.350 7.070 7.200 8,617 -0.09(-1.23%)
Aug 08, 2023 7.010 7.290 7.000 7.290 9,365 +0.26(+3.70%)
Aug 07, 2023 7.000 7.053 6.840 7.030 13,267 -0.10(-1.40%)
Aug 04, 2023 7.110 7.200 7.110 7.130 1,298 -0.07(-1.01%)
Aug 03, 2023 7.020 7.310 7.020 7.203 10,334 +0.18(+2.61%)
Aug 02, 2023 7.110 7.110 6.880 7.020 14,407 -0.09(-1.27%)
Aug 01, 2023 7.070 7.260 7.000 7.110 2,868 -0.01(-0.14%)
Jul 31, 2023 7.100 7.330 7.100 7.120 2,760 -0.01(-0.14%)
Jul 28, 2023 7.110 7.260 7.080 7.130 13,905 +0.03(+0.42%)
Jul 27, 2023 7.180 7.180 7.090 7.100 3,024 -0.09(-1.25%)
Jul 26, 2023 7.000 7.202 7.000 7.190 4,058 -0.01(-0.14%)
Jul 25, 2023 7.240 7.268 7.150 7.200 15,439 -0.04(-0.55%)
Jul 24, 2023 7.200 7.260 6.880 7.240 3,207 -0.06(-0.82%)
Jul 21, 2023 7.388 7.388 7.230 7.300 9,528 -0.08(-1.08%)
Jul 20, 2023 7.250 7.380 7.200 7.380 2,498 -0.07(-0.94%)
Jul 19, 2023 7.418 7.490 7.350 7.450 8,643 +0.10(+1.36%)
Jul 18, 2023 7.390 7.400 7.070 7.350 12,212 -0.04(-0.54%)
Jul 17, 2023 7.368 7.540 7.350 7.390 14,641 -0.05(-0.67%)
Jul 14, 2023 7.870 7.870 7.340 7.440 17,750 -0.35(-4.49%)
Jul 13, 2023 7.428 7.800 7.428 7.790 19,770 +0.54(+7.37%)
Jul 12, 2023 7.250 7.550 7.250 7.255 32,035 -0.00(-0.07%)
Jul 11, 2023 7.180 7.280 7.000 7.260 23,430 +0.05(+0.69%)
Jul 10, 2023 7.180 7.210 6.830 7.210 11,181 +0.07(+0.98%)
Jul 07, 2023 7.043 7.250 7.043 7.140 13,896 +0.16(+2.29%)
Jul 06, 2023 7.232 7.287 6.870 6.980 65,248 -0.24(-3.32%)
Jul 05, 2023 7.100 7.580 6.955 7.220 40,893 +0.05(+0.70%)
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.