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 +0.07 (+0.38%)
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 (%)
Mar 31, 2023 5.890 6.000 5.890 5.978 4,531 +0.06(+1.09%)
Mar 30, 2023 5.980 5.990 5.910 5.913 6,060 -0.02(-0.29%)
Mar 29, 2023 5.850 6.003 5.850 5.930 21,330 +0.18(+3.13%)
Mar 28, 2023 5.750 5.920 5.730 5.750 5,977 -0.00(-0.09%)
Mar 27, 2023 5.952 5.955 5.520 5.755 43,948 -0.16(-2.62%)
Mar 24, 2023 5.950 6.000 5.760 5.910 49,230 -0.03(-0.51%)
Mar 23, 2023 5.650 6.040 5.650 5.940 59,071 -0.06(-1.00%)
Mar 22, 2023 5.990 6.240 5.660 6.000 45,843 +0.01(+0.17%)
Mar 21, 2023 6.000 6.000 5.700 5.990 19,201 -0.01(-0.17%)
Mar 20, 2023 6.000 6.100 5.800 6.000 47,357 +0.09(+1.61%)
Mar 17, 2023 6.500 6.950 5.650 5.905 152,745 -0.50(-7.73%)
Mar 16, 2023 6.340 6.510 6.310 6.400 13,219 +0.07(+1.11%)
Mar 15, 2023 6.250 6.490 6.070 6.330 18,873 +0.08(+1.28%)
Mar 14, 2023 6.080 6.500 6.050 6.250 34,492 +0.30(+5.08%)
Mar 13, 2023 5.550 6.000 5.410 5.948 42,478 +0.96(+19.20%)
Mar 10, 2023 5.000 5.135 4.900 4.990 12,853 -0.16(-3.11%)
Mar 09, 2023 5.400 5.470 5.150 5.150 6,877 -0.44(-7.87%)
Mar 08, 2023 5.654 5.740 5.220 5.590 19,586 -0.03(-0.58%)
Mar 07, 2023 5.560 5.690 5.410 5.622 8,193 +0.05(+0.94%)
Mar 06, 2023 5.740 5.740 5.530 5.570 10,314 +0.01(+0.18%)
Mar 03, 2023 5.520 5.760 5.520 5.560 9,687 -0.41(-6.87%)
Mar 02, 2023 5.890 5.990 5.885 5.970 6,888 +0.08(+1.36%)
Mar 01, 2023 5.950 6.000 5.887 5.890 9,780 -0.06(-1.01%)
Feb 28, 2023 5.950 5.970 5.910 5.950 2,458 +0.04(+0.66%)
Feb 27, 2023 6.000 6.000 5.890 5.911 6,866 -0.02(-0.28%)
Feb 24, 2023 5.900 5.950 5.700 5.928 11,366 -0.07(-1.21%)
Feb 23, 2023 5.880 6.000 5.820 6.000 4,609 +0.00(+0.00%)
Feb 22, 2023 6.000 6.085 5.820 6.000 5,636 -0.31(-4.91%)
Feb 21, 2023 6.400 6.410 5.537 6.310 41,924 -0.12(-1.87%)
Feb 17, 2023 6.300 6.430 5.920 6.430 12,368 +0.16(+2.54%)
Feb 16, 2023 5.540 6.460 5.540 6.271 59,604 +0.74(+13.39%)
Feb 15, 2023 5.250 5.580 5.220 5.530 9,513 +0.29(+5.53%)
Feb 14, 2023 5.250 5.310 5.070 5.240 12,239 +0.07(+1.35%)
Feb 13, 2023 5.060 5.170 5.000 5.170 16,805 +0.11(+2.17%)
Feb 10, 2023 5.083 5.110 4.880 5.060 25,797 -0.02(-0.39%)
Feb 09, 2023 5.440 5.440 5.080 5.080 9,333 -0.31(-5.80%)
Feb 08, 2023 5.470 5.470 5.390 5.393 4,419 -0.12(-2.11%)
Feb 07, 2023 5.430 5.600 5.260 5.509 9,486 +0.02(+0.30%)
Feb 06, 2023 5.760 5.800 5.410 5.492 9,864 -0.23(-3.94%)
Feb 03, 2023 5.450 5.860 5.410 5.718 31,446 +0.12(+2.24%)
Feb 02, 2023 5.710 5.710 5.410 5.593 46,861 -0.11(-1.89%)
Feb 01, 2023 5.310 5.700 5.180 5.700 19,582 +0.45(+8.50%)
Jan 31, 2023 5.250 5.390 5.220 5.254 14,611 +0.07(+1.45%)
Jan 30, 2023 5.350 5.410 5.160 5.179 17,191 -0.19(-3.56%)
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%)
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.