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

Osprey Bitcoin Trust (OP: OBTC )

19.41 -0.21 (-1.10%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 26, 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 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%)
Jul 03, 2023 7.120 7.230 6.780 7.170 28,100 +0.15(+2.14%)
Jun 30, 2023 6.970 7.140 6.772 7.020 40,867 +0.27(+4.00%)
Jun 29, 2023 6.910 7.220 6.750 6.750 63,282 -0.15(-2.17%)
Jun 28, 2023 6.860 7.000 6.760 6.900 12,872 -0.10(-1.43%)
Jun 27, 2023 6.610 7.140 6.610 7.000 41,360 +0.39(+5.90%)
Jun 26, 2023 7.050 7.050 6.550 6.610 35,262 -0.41(-5.84%)
Jun 23, 2023 6.720 7.250 6.610 7.020 68,180 +0.30(+4.46%)
Jun 22, 2023 6.710 6.720 6.575 6.720 16,307 +0.06(+0.90%)
Jun 21, 2023 6.360 6.810 6.360 6.660 28,002 +0.41(+6.56%)
Jun 20, 2023 5.200 6.290 5.170 6.250 164,320 +1.05(+20.19%)
Jun 16, 2023 5.000 5.200 4.942 5.200 33,192 +0.21(+4.10%)
Jun 15, 2023 4.950 5.090 4.950 4.995 8,104 -0.12(-2.25%)
Jun 14, 2023 5.080 5.110 4.910 5.110 3,087 +0.11(+2.10%)
Jun 13, 2023 5.100 5.200 5.005 5.005 7,991 +0.02(+0.50%)
Jun 12, 2023 5.010 5.050 4.860 4.980 27,701 -0.10(-1.97%)
Jun 09, 2023 5.150 5.180 5.060 5.080 8,548 -0.07(-1.36%)
Jun 08, 2023 5.100 5.200 5.100 5.150 3,885 +0.09(+1.78%)
Jun 07, 2023 5.200 5.200 5.050 5.060 21,918 -0.14(-2.69%)
Jun 06, 2023 5.260 5.730 5.130 5.200 54,548 -0.24(-4.41%)
Jun 05, 2023 5.750 5.750 5.050 5.440 15,428 -0.31(-5.39%)
Jun 02, 2023 5.750 5.880 5.625 5.750 14,659 -0.08(-1.37%)
Jun 01, 2023 5.800 5.880 5.654 5.830 13,257 +0.02(+0.34%)
May 31, 2023 5.980 5.980 5.620 5.810 8,453 -0.11(-1.88%)
May 30, 2023 5.940 6.000 5.882 5.922 5,809 +0.21(+3.64%)
May 26, 2023 5.680 5.940 5.680 5.714 3,709 +0.06(+1.12%)
May 25, 2023 5.900 5.900 5.650 5.650 3,450 -0.09(-1.52%)
May 24, 2023 5.870 5.880 5.550 5.737 11,874 -0.26(-4.38%)
May 23, 2023 5.870 6.120 5.870 6.000 4,064 +0.08(+1.27%)
May 22, 2023 5.900 5.925 5.880 5.925 2,386 +0.03(+0.56%)
May 19, 2023 6.040 6.040 5.870 5.892 4,015 -0.13(-2.23%)
May 18, 2023 5.920 6.130 5.890 6.027 8,284 -0.05(-0.80%)
May 17, 2023 5.830 6.140 5.830 6.075 12,637 +0.25(+4.20%)
May 16, 2023 5.950 5.950 5.830 5.830 4,662 -0.30(-4.89%)
May 15, 2023 5.710 6.140 5.710 6.130 5,924 +0.38(+6.61%)
May 12, 2023 5.800 5.826 5.750 5.750 5,138 -0.13(-2.17%)
May 11, 2023 6.030 6.040 5.800 5.878 10,761 -0.22(-3.65%)
May 10, 2023 6.190 6.210 5.890 6.100 6,456 +0.09(+1.50%)
May 09, 2023 6.030 6.150 5.980 6.010 3,885 -0.04(-0.66%)
May 08, 2023 6.250 6.250 6.000 6.050 11,477 -0.40(-6.20%)
May 05, 2023 6.300 6.500 6.300 6.450 12,660 +0.14(+2.22%)
May 04, 2023 6.362 6.390 6.310 6.310 919 +0.02(+0.32%)
May 03, 2023 6.250 6.760 6.250 6.290 5,917 -0.11(-1.72%)
May 02, 2023 6.100 6.400 6.010 6.400 15,977 +0.37(+6.17%)
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.