Skip to main content

Osprey Bitcoin Trust (OP: OBTC )

5.370 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.440 5.445 5.240 5.370 16,411 +0.01(+0.19%)
Jan 26, 2023 5.400 5.400 5.310 5.360 5,641 +0.05(+0.94%)
Jan 25, 2023 5.210 5.520 5.210 5.310 26,081 -0.19(-3.41%)
Jan 24, 2023 5.410 5.697 5.342 5.497 19,911 +0.05(+0.87%)
Jan 23, 2023 5.310 5.450 5.310 5.450 27,174 +0.20(+3.81%)
Jan 20, 2023 5.110 5.340 5.107 5.250 19,857 +0.14(+2.68%)
Jan 19, 2023 4.850 5.130 4.840 5.113 14,708 +0.26(+5.42%)
Jan 18, 2023 5.160 5.180 4.850 4.850 19,990 -0.21(-4.15%)
Jan 17, 2023 5.000 5.160 4.810 5.060 41,423 +0.53(+11.64%)
Jan 13, 2023 4.400 4.750 4.370 4.532 19,898 +0.23(+5.41%)
Jan 12, 2023 4.157 4.410 4.120 4.300 20,447 +0.21(+5.13%)
Jan 11, 2023 3.820 4.090 3.820 4.090 5,646 +0.15(+3.94%)
Jan 10, 2023 3.990 3.990 3.855 3.935 3,287 +0.14(+3.55%)
Jan 09, 2023 3.700 3.970 3.580 3.800 28,015 +0.19(+5.26%)
Jan 06, 2023 3.467 3.848 3.460 3.610 35,002 +0.15(+4.41%)
Jan 05, 2023 3.500 3.500 3.120 3.458 19,782 +0.06(+1.69%)
Jan 04, 2023 3.350 3.580 3.300 3.400 29,143 +0.10(+3.03%)
Jan 03, 2023 3.290 3.330 3.290 3.300 33,987 +0.01(+0.30%)
Dec 30, 2022 3.150 3.290 3.150 3.290 28,841 +0.05(+1.54%)
Dec 29, 2022 3.280 3.280 3.020 3.240 21,395 +0.03(+0.93%)
Dec 28, 2022 3.440 3.440 3.060 3.210 40,060 -0.03(-0.93%)
Dec 27, 2022 3.410 3.580 3.240 3.240 36,135 -0.31(-8.73%)
Dec 23, 2022 3.458 3.840 3.440 3.550 6,780 +0.01(+0.42%)
Dec 22, 2022 3.425 3.570 3.410 3.535 17,363 +0.10(+3.06%)
Dec 21, 2022 3.410 3.480 3.410 3.430 10,139 -0.05(-1.44%)
Dec 20, 2022 3.420 3.570 3.400 3.480 24,257 -0.10(-2.79%)
Dec 19, 2022 3.370 4.220 3.210 3.580 35,769 +0.31(+9.65%)
Dec 16, 2022 3.330 3.340 3.200 3.265 21,464 -0.17(-4.81%)
Dec 15, 2022 3.750 3.750 3.420 3.430 29,448 -0.22(-6.03%)
Dec 14, 2022 3.530 3.781 3.510 3.650 19,739 +0.07(+1.88%)
Dec 13, 2022 3.650 3.715 3.550 3.583 8,255 +0.08(+2.36%)
Dec 12, 2022 3.530 3.670 3.490 3.500 18,994 -0.10(-2.78%)
Dec 09, 2022 3.640 3.680 3.562 3.600 3,862 -0.05(-1.30%)
Dec 08, 2022 3.680 3.680 3.540 3.647 10,680 +0.15(+4.21%)
Dec 07, 2022 3.680 3.810 3.500 3.500 9,846 -0.36(-9.39%)
Dec 06, 2022 4.500 4.550 3.650 3.862 66,705 -0.56(-12.61%)
Dec 05, 2022 4.530 4.537 4.410 4.420 23,791 +0.07(+1.61%)
Dec 02, 2022 4.060 4.460 4.050 4.350 44,823 +0.32(+7.94%)
Dec 01, 2022 3.950 4.090 3.950 4.030 67,514 +0.13(+3.33%)
Nov 30, 2022 3.785 4.030 3.760 3.900 13,873 +0.15(+4.00%)
Nov 29, 2022 3.660 3.810 3.660 3.750 11,211 +0.05(+1.35%)
Nov 28, 2022 3.550 3.700 3.540 3.700 108,651 +0.09(+2.49%)
Nov 25, 2022 3.630 3.630 3.455 3.610 4,159 -0.02(-0.55%)
Nov 23, 2022 3.350 3.630 3.340 3.630 37,397 +0.30(+9.01%)
Nov 22, 2022 3.160 3.580 3.155 3.330 51,891 +0.21(+6.73%)
Nov 21, 2022 3.010 3.150 2.770 3.120 101,451 +0.02(+0.65%)
Nov 18, 2022 3.120 3.335 3.000 3.100 12,708 -0.01(-0.32%)
Nov 17, 2022 3.445 3.445 3.110 3.110 69,583 -0.29(-8.53%)
Nov 16, 2022 3.500 3.500 3.390 3.400 62,636 -0.18(-4.90%)
Nov 15, 2022 3.480 3.630 3.410 3.575 43,100 +0.28(+8.33%)
Nov 14, 2022 3.410 3.450 3.280 3.300 52,718 -0.09(-2.65%)
Nov 11, 2022 3.490 3.810 3.320 3.390 54,373 -0.37(-9.84%)
Nov 10, 2022 3.900 4.025 3.607 3.760 69,558 +0.02(+0.53%)
Nov 09, 2022 4.300 4.300 3.740 3.740 26,382 -0.59(-13.63%)
Nov 08, 2022 4.820 4.880 4.010 4.330 53,109 -0.62(-12.57%)
Nov 07, 2022 4.900 5.000 4.750 4.952 32,100 +0.06(+1.28%)
Nov 04, 2022 4.950 5.160 4.830 4.890 19,749 +0.03(+0.62%)
Nov 03, 2022 4.900 4.920 4.860 4.860 3,826 -0.05(-1.02%)
Nov 02, 2022 4.900 4.980 4.900 4.910 9,897 +0.01(+0.20%)
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.