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

Osprey Bitcoin Trust (OP: OBTC )

19.08 +0.48 (+2.58%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 6, 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 (%)
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%)
May 02, 2022 9.810 10.09 9.670 9.670 10,532 -0.18(-1.83%)
Apr 29, 2022 9.930 9.930 9.850 9.850 6,102 -0.46(-4.46%)
Apr 28, 2022 10.05 10.33 9.970 10.31 7,659 +0.30(+3.00%)
Apr 27, 2022 10.20 10.20 9.910 10.01 15,541 +0.02(+0.20%)
Apr 26, 2022 10.40 10.51 9.900 9.990 37,812 -0.42(-4.03%)
Apr 25, 2022 10.38 10.55 10.38 10.41 10,612 -0.24(-2.25%)
Apr 22, 2022 11.00 11.18 10.32 10.65 13,775 -0.53(-4.71%)
Apr 21, 2022 11.61 11.99 11.02 11.18 28,888 +0.02(+0.14%)
Apr 20, 2022 11.15 11.31 11.01 11.16 11,919 +0.01(+0.09%)
Apr 19, 2022 10.81 11.19 10.81 11.15 12,924 +0.34(+3.15%)
Apr 18, 2022 10.70 10.82 10.54 10.81 8,624 +0.11(+1.03%)
Apr 14, 2022 10.91 10.91 10.65 10.70 14,292 -0.25(-2.28%)
Apr 13, 2022 10.62 11.20 10.62 10.95 2,927 +0.38(+3.60%)
Apr 12, 2022 10.76 10.95 10.57 10.57 5,868 -0.38(-3.47%)
Apr 11, 2022 11.27 11.41 10.77 10.95 16,696 -0.57(-4.95%)
Apr 08, 2022 11.70 11.83 11.38 11.52 9,016 -0.09(-0.78%)
Apr 07, 2022 11.40 11.68 11.22 11.61 6,814 +0.17(+1.49%)
Apr 06, 2022 11.78 11.78 11.26 11.44 14,456 -0.34(-2.89%)
Apr 05, 2022 12.05 12.45 11.78 11.78 9,623 -0.27(-2.24%)
Apr 04, 2022 11.81 12.30 11.51 12.05 25,194 -0.25(-2.03%)
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.