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

Osprey Bitcoin Trust (OP: OBTC )

19.41 -0.21 (-1.10%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2022 4.900 4.910 4.900 4.900 3,430 +0.00(+0.00%)
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%)
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.