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

Osprey Bitcoin Trust (OP: OBTC )

19.07 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
Oct 31, 2022 5.000 5.000 4.900 4.900 6,624 -0.01(-0.20%)
Oct 28, 2022 4.975 5.080 4.910 4.910 15,059 -0.07(-1.36%)
Oct 27, 2022 5.015 5.015 4.950 4.978 10,385 -0.05(-0.95%)
Oct 26, 2022 4.950 5.130 4.880 5.025 8,400 +0.12(+2.55%)
Oct 25, 2022 4.810 4.930 4.810 4.900 12,506 +0.10(+1.98%)
Oct 24, 2022 4.560 4.860 4.560 4.805 5,102 +0.06(+1.37%)
Oct 21, 2022 4.490 4.870 4.460 4.740 33,439 +0.27(+6.10%)
Oct 20, 2022 4.580 4.590 4.400 4.468 5,872 -0.17(-3.72%)
Oct 19, 2022 4.720 4.720 4.400 4.640 4,077 +0.12(+2.65%)
Oct 18, 2022 4.410 4.710 4.410 4.520 19,947 -0.20(-4.24%)
Oct 17, 2022 4.600 4.750 4.600 4.720 10,634 -0.01(-0.21%)
Oct 14, 2022 4.447 4.740 4.447 4.730 2,606 -0.01(-0.21%)
Oct 13, 2022 4.500 4.740 4.310 4.740 11,739 +0.07(+1.50%)
Oct 12, 2022 4.697 4.700 4.570 4.670 4,210 +0.04(+0.81%)
Oct 11, 2022 4.580 4.700 4.560 4.633 6,109 -0.17(-3.49%)
Oct 10, 2022 4.740 4.800 4.660 4.800 1,673 +0.07(+1.48%)
Oct 07, 2022 4.750 5.080 4.640 4.730 8,830 -0.14(-2.87%)
Oct 06, 2022 4.820 5.090 4.800 4.870 6,264 -0.17(-3.37%)
Oct 05, 2022 5.100 5.100 4.770 5.040 7,846 +0.14(+2.86%)
Oct 04, 2022 5.120 5.120 4.780 4.900 69,056 -0.10(-2.00%)
Oct 03, 2022 4.900 5.000 4.770 5.000 7,341 +0.01(+0.30%)
Sep 30, 2022 4.770 5.180 4.770 4.985 2,713 +0.07(+1.48%)
Sep 29, 2022 4.850 4.975 4.820 4.912 2,069 -0.02(-0.41%)
Sep 28, 2022 4.875 5.000 4.760 4.933 4,533 +0.08(+1.70%)
Sep 27, 2022 4.910 5.200 4.800 4.850 15,567 -0.08(-1.62%)
Sep 26, 2022 4.760 5.050 4.760 4.930 4,186 -0.12(-2.38%)
Sep 23, 2022 4.910 5.140 4.790 5.050 17,403 +0.02(+0.40%)
Sep 22, 2022 5.130 5.130 4.760 5.030 13,735 -0.10(-1.95%)
Sep 21, 2022 5.000 5.143 4.850 5.130 17,141 +0.18(+3.64%)
Sep 20, 2022 4.920 4.982 4.900 4.950 5,585 -0.05(-1.01%)
Sep 19, 2022 4.840 5.340 4.840 5.001 56,069 -0.10(-1.95%)
Sep 16, 2022 5.280 5.310 4.910 5.100 40,047 -0.21(-3.95%)
Sep 15, 2022 5.300 5.490 5.300 5.310 2,253 -0.11(-2.03%)
Sep 14, 2022 5.800 5.800 5.265 5.420 14,224 -0.13(-2.34%)
Sep 13, 2022 5.600 5.960 5.400 5.550 11,309 -0.33(-5.61%)
Sep 12, 2022 5.870 5.933 5.780 5.880 3,505 +0.27(+4.81%)
Sep 09, 2022 5.240 5.753 5.240 5.610 19,252 +0.38(+7.16%)
Sep 08, 2022 5.200 5.280 5.100 5.235 4,771 +0.03(+0.58%)
Sep 07, 2022 5.500 5.700 5.000 5.205 15,177 -0.34(-6.22%)
Sep 06, 2022 5.850 6.100 5.058 5.550 25,673 -0.13(-2.29%)
Sep 02, 2022 6.000 6.070 5.680 5.680 4,805 -0.13(-2.28%)
Sep 01, 2022 6.140 6.140 5.800 5.812 3,048 -0.09(-1.48%)
Aug 31, 2022 5.845 5.900 5.680 5.900 1,027 -0.09(-1.50%)
Aug 30, 2022 5.800 5.990 5.660 5.990 4,832 +0.14(+2.39%)
Aug 29, 2022 6.025 6.100 5.800 5.850 18,270 -0.09(-1.52%)
Aug 26, 2022 6.000 6.062 5.930 5.940 16,605 +0.02(+0.25%)
Aug 25, 2022 5.800 6.120 5.800 5.925 7,021 +0.09(+1.63%)
Aug 24, 2022 5.730 5.880 5.730 5.830 3,409 +0.04(+0.69%)
Aug 23, 2022 5.900 6.000 5.750 5.790 1,577 +0.14(+2.48%)
Aug 22, 2022 6.010 6.480 5.650 5.650 58,459 -0.06(-1.05%)
Aug 19, 2022 6.000 6.500 5.600 5.710 20,593 -0.45(-7.31%)
Aug 18, 2022 6.110 6.500 6.060 6.160 11,478 +0.08(+1.32%)
Aug 17, 2022 6.280 6.280 6.080 6.080 3,662 -0.22(-3.57%)
Aug 16, 2022 6.320 6.520 6.080 6.305 5,624 -0.03(-0.39%)
Aug 15, 2022 6.200 6.470 6.200 6.330 22,783 +0.20(+3.26%)
Aug 12, 2022 6.180 6.470 6.060 6.130 10,828 -0.05(-0.81%)
Aug 11, 2022 6.020 6.470 6.020 6.180 16,222 -0.07(-1.12%)
Aug 10, 2022 5.760 6.490 5.760 6.250 6,492 +0.25(+4.17%)
Aug 09, 2022 6.300 6.445 5.500 6.000 22,326 -0.21(-3.38%)
Aug 08, 2022 6.160 7.000 6.160 6.210 12,643 -0.13(-2.05%)
Aug 05, 2022 6.050 6.340 6.050 6.340 2,351 +0.20(+3.26%)
Aug 04, 2022 6.305 6.305 6.040 6.140 7,414 -0.25(-3.91%)
Aug 03, 2022 6.250 6.450 6.250 6.390 4,024 +0.25(+4.07%)
Aug 02, 2022 6.220 6.590 6.130 6.140 9,730 -0.01(-0.16%)
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.