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

Osprey Bitcoin Trust (OP: OBTC )

19.62 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 11.31 11.50 11.31 11.48 9,354 +0.17(+1.50%)
Nov 29, 2023 11.91 11.91 11.31 11.31 27,740 -0.62(-5.20%)
Nov 28, 2023 11.65 12.12 11.40 11.93 7,738 +0.50(+4.37%)
Nov 27, 2023 12.11 12.11 11.30 11.43 16,246 -0.68(-5.65%)
Nov 24, 2023 11.68 12.48 11.68 12.11 27,043 +0.45(+3.90%)
Nov 22, 2023 11.00 11.80 11.00 11.66 58,805 +0.66(+5.99%)
Nov 21, 2023 11.36 11.36 11.00 11.00 21,790 -0.36(-3.17%)
Nov 20, 2023 11.25 11.41 11.00 11.36 7,640 +0.16(+1.43%)
Nov 17, 2023 11.04 11.20 11.00 11.20 4,662 +0.19(+1.73%)
Nov 16, 2023 11.03 11.38 11.00 11.01 17,074 -0.05(-0.45%)
Nov 15, 2023 11.04 11.52 11.04 11.06 31,051 +0.05(+0.47%)
Nov 14, 2023 11.08 11.27 10.75 11.01 47,853 -0.07(-0.65%)
Nov 13, 2023 11.50 11.50 11.07 11.08 12,030 -0.28(-2.48%)
Nov 10, 2023 11.25 11.50 11.13 11.36 12,473 +0.16(+1.45%)
Nov 09, 2023 11.40 12.00 11.12 11.20 43,862 +0.09(+0.81%)
Nov 08, 2023 10.75 11.12 9.910 11.11 114,057 +0.34(+3.16%)
Nov 07, 2023 9.740 10.78 9.650 10.77 116,272 +0.73(+7.27%)
Nov 06, 2023 9.410 10.88 9.320 10.04 127,153 +0.72(+7.73%)
Nov 03, 2023 9.290 9.420 9.260 9.320 8,298 +0.04(+0.41%)
Nov 02, 2023 9.330 9.330 8.720 9.282 18,834 +0.05(+0.56%)
Nov 01, 2023 9.180 9.230 9.100 9.230 6,947 +0.08(+0.87%)
Oct 31, 2023 9.155 9.190 9.060 9.150 4,091 +0.12(+1.39%)
Oct 30, 2023 9.100 9.390 9.000 9.025 19,613 +0.04(+0.39%)
Oct 27, 2023 8.900 9.070 8.830 8.990 11,527 -0.07(-0.77%)
Oct 26, 2023 9.000 9.110 7.782 9.060 32,903 -0.09(-0.98%)
Oct 25, 2023 9.100 9.740 9.100 9.150 12,821 -0.06(-0.65%)
Oct 24, 2023 8.500 9.750 8.492 9.210 46,801 +0.91(+10.96%)
Oct 23, 2023 8.030 8.500 8.030 8.300 19,982 +0.21(+2.60%)
Oct 20, 2023 7.700 8.360 7.700 8.090 21,962 +0.32(+4.17%)
Oct 19, 2023 7.250 7.790 7.250 7.766 15,657 +0.31(+4.12%)
Oct 18, 2023 7.475 7.640 7.040 7.459 3,661 -0.01(-0.15%)
Oct 17, 2023 7.450 7.630 7.440 7.470 13,378 +0.02(+0.27%)
Oct 16, 2023 7.000 7.570 7.250 7.450 15,351 +0.25(+3.47%)
Oct 13, 2023 7.060 7.200 7.060 7.200 956 +0.15(+2.07%)
Oct 12, 2023 6.970 7.054 6.970 7.054 1,270 +0.09(+1.35%)
Oct 11, 2023 7.200 7.230 6.960 6.960 3,965 -0.28(-3.87%)
Oct 10, 2023 7.010 7.360 7.010 7.240 757 +0.09(+1.23%)
Oct 09, 2023 7.250 7.360 7.030 7.152 2,228 -0.21(-2.83%)
Oct 06, 2023 7.130 7.360 7.130 7.360 8,420 +0.23(+3.23%)
Oct 05, 2023 7.180 7.250 7.040 7.130 13,915 +0.12(+1.71%)
Oct 04, 2023 6.960 7.140 6.960 7.010 14,833 +0.06(+0.86%)
Oct 03, 2023 6.930 7.095 6.900 6.950 11,412 -0.06(-0.86%)
Oct 02, 2023 7.130 7.300 7.010 7.010 3,699 -0.03(-0.43%)
Sep 29, 2023 7.050 7.050 7.040 7.040 905 -0.05(-0.71%)
Sep 28, 2023 6.830 7.100 6.830 7.090 1,805 -0.01(-0.14%)
Sep 27, 2023 6.820 7.100 6.760 7.100 3,920 +0.28(+4.18%)
Sep 26, 2023 6.890 6.890 6.815 6.815 9,627 -0.17(-2.50%)
Sep 25, 2023 6.880 6.990 6.880 6.990 9,315 -0.08(-1.13%)
Sep 22, 2023 7.060 7.100 6.924 7.070 3,468 +0.01(+0.14%)
Sep 21, 2023 7.050 7.340 7.050 7.060 4,058 -0.24(-3.29%)
Sep 20, 2023 7.160 7.340 7.160 7.300 716 +0.14(+1.96%)
Sep 19, 2023 7.090 7.160 7.090 7.160 3,201 -0.01(-0.21%)
Sep 18, 2023 7.250 7.410 7.175 7.175 801 -0.02(-0.32%)
Sep 15, 2023 7.225 7.250 7.045 7.198 5,959 -0.10(-1.40%)
Sep 14, 2023 6.880 7.300 6.880 7.300 8,731 +0.30(+4.29%)
Sep 13, 2023 7.240 7.240 6.910 7.000 3,139 -0.23(-3.18%)
Sep 12, 2023 7.100 7.230 7.100 7.230 5,655 +0.33(+4.78%)
Sep 11, 2023 7.000 7.000 6.880 6.900 2,400 -0.19(-2.68%)
Sep 08, 2023 7.000 7.090 6.890 7.090 2,868 +0.10(+1.43%)
Sep 07, 2023 6.780 6.990 6.780 6.990 1,113 +0.11(+1.53%)
Sep 06, 2023 6.900 6.935 6.885 6.885 1,579 -0.00(-0.07%)
Sep 05, 2023 6.710 6.890 6.710 6.890 1,263 +0.08(+1.17%)
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.