Skip to main content

Osprey Bitcoin Trust (OP: OBTC )

21.30 +0.46 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.65 21.75 20.65 21.30 26,210 +0.46(+2.21%)
Mar 27, 2024 21.05 21.25 20.64 20.84 22,263 +0.04(+0.19%)
Mar 26, 2024 21.15 21.17 20.74 20.80 17,372 -0.30(-1.42%)
Mar 25, 2024 21.00 21.50 20.00 21.10 22,605 +1.14(+5.71%)
Mar 22, 2024 19.22 19.96 18.73 19.96 32,961 +0.39(+1.99%)
Mar 21, 2024 20.16 20.16 19.25 19.57 31,328 -0.20(-1.01%)
Mar 20, 2024 19.23 19.86 18.85 19.77 33,208 +0.31(+1.59%)
Mar 19, 2024 18.80 19.71 18.65 19.46 63,143 -0.62(-3.11%)
Mar 18, 2024 20.52 21.74 19.75 20.09 37,763 -0.91(-4.36%)
Mar 15, 2024 20.50 21.50 20.21 21.00 28,969 +0.12(+0.60%)
Mar 14, 2024 21.80 21.80 20.81 20.88 33,772 -1.07(-4.88%)
Mar 13, 2024 21.76 22.10 21.48 21.95 46,653 +0.45(+2.07%)
Mar 12, 2024 21.18 21.93 20.61 21.50 35,265 -0.08(-0.37%)
Mar 11, 2024 21.26 21.95 21.02 21.58 54,274 +0.96(+4.66%)
Mar 08, 2024 19.90 20.86 18.71 20.62 63,501 +0.62(+3.10%)
Mar 07, 2024 20.12 20.26 19.87 20.00 43,626 -0.04(-0.20%)
Mar 06, 2024 19.50 20.14 19.10 20.04 101,480 +1.64(+8.91%)
Mar 05, 2024 18.28 20.42 17.30 18.40 404,122 +2.42(+15.14%)
Mar 04, 2024 15.06 16.11 15.02 15.98 88,042 +1.23(+8.34%)
Mar 01, 2024 14.38 14.75 14.28 14.75 46,611 +0.45(+3.15%)
Feb 29, 2024 13.62 14.38 13.58 14.30 57,859 +0.70(+5.15%)
Feb 28, 2024 13.50 14.43 13.46 13.60 76,482 +0.28(+2.10%)
Feb 27, 2024 12.93 13.50 12.91 13.32 47,741 +0.24(+1.83%)
Feb 26, 2024 12.23 13.20 12.23 13.08 54,601 +0.73(+5.95%)
Feb 23, 2024 12.15 12.39 12.11 12.35 12,530 +0.08(+0.62%)
Feb 22, 2024 12.11 12.40 12.06 12.27 19,383 -0.03(-0.24%)
Feb 21, 2024 12.37 12.39 12.20 12.30 7,341 -0.20(-1.60%)
Feb 20, 2024 12.63 12.76 12.07 12.50 30,876 -0.27(-2.11%)
Feb 16, 2024 12.80 12.95 12.25 12.77 29,096 -0.14(-1.12%)
Feb 15, 2024 13.18 13.34 12.80 12.91 31,119 -0.33(-2.49%)
Feb 14, 2024 12.60 13.45 12.60 13.24 46,582 +0.39(+3.07%)
Feb 13, 2024 11.50 12.99 11.35 12.85 34,242 -0.47(-3.56%)
Feb 12, 2024 13.17 13.48 13.05 13.32 68,055 +0.13(+1.02%)
Feb 09, 2024 12.97 13.50 12.75 13.19 30,527 +0.17(+1.30%)
Feb 08, 2024 12.97 13.20 12.67 13.02 22,722 +0.09(+0.70%)
Feb 07, 2024 12.51 13.09 12.51 12.93 24,782 +0.05(+0.39%)
Feb 06, 2024 12.40 12.94 12.40 12.88 11,684 +0.52(+4.21%)
Feb 05, 2024 12.95 12.95 11.69 12.36 18,567 -0.49(-3.81%)
Feb 02, 2024 12.81 12.98 12.75 12.85 16,213 -0.06(-0.46%)
Feb 01, 2024 12.85 12.95 12.81 12.91 12,899 +0.01(+0.08%)
Jan 31, 2024 12.75 13.10 12.70 12.90 23,712 -0.07(-0.54%)
Jan 30, 2024 12.85 13.00 12.59 12.97 34,961 +0.21(+1.63%)
Jan 29, 2024 12.55 12.84 12.11 12.76 39,103 +0.29(+2.35%)
Jan 26, 2024 11.52 12.60 11.52 12.47 18,718 +0.72(+6.13%)
Jan 25, 2024 11.72 12.01 11.50 11.75 14,491 +0.01(+0.09%)
Jan 24, 2024 11.26 12.00 11.26 11.74 49,868 +0.52(+4.63%)
Jan 23, 2024 11.27 11.43 10.71 11.22 18,101 -0.07(-0.62%)
Jan 22, 2024 11.47 11.59 11.22 11.29 20,926 -0.32(-2.76%)
Jan 19, 2024 11.16 11.89 11.16 11.61 45,056 +0.36(+3.20%)
Jan 18, 2024 11.00 11.57 11.00 11.25 32,870 -0.20(-1.75%)
Jan 17, 2024 11.72 11.90 11.30 11.45 61,288 -0.40(-3.38%)
Jan 16, 2024 12.60 12.60 11.50 11.85 54,319 -0.83(-6.55%)
Jan 12, 2024 12.75 13.37 12.08 12.68 59,668 -0.38(-2.91%)
Jan 11, 2024 13.25 14.00 12.83 13.06 115,481 -0.13(-0.99%)
Jan 10, 2024 12.65 13.29 12.65 13.19 17,129 +0.02(+0.15%)
Jan 09, 2024 13.44 13.44 12.60 13.17 23,145 -0.25(-1.86%)
Jan 08, 2024 11.97 13.46 11.97 13.42 72,825 +1.16(+9.46%)
Jan 05, 2024 12.85 12.86 12.25 12.26 14,873 -0.49(-3.84%)
Jan 04, 2024 12.11 12.84 12.11 12.75 42,838 +0.47(+3.87%)
Jan 03, 2024 12.72 12.83 12.02 12.28 19,229 -0.55(-4.33%)
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.