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

Osprey Bitcoin Trust (OP: OBTC )

18.40 -0.53 (-2.80%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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 (%)
May 31, 2022 7.350 8.170 7.260 7.860 17,257 +0.69(+9.62%)
May 27, 2022 7.350 7.370 7.010 7.170 28,686 -0.18(-2.45%)
May 26, 2022 7.000 7.350 6.920 7.350 20,175 +0.10(+1.38%)
May 25, 2022 7.360 7.480 7.160 7.250 18,843 -0.01(-0.14%)
May 24, 2022 7.260 7.270 7.000 7.260 12,240 -0.26(-3.46%)
May 23, 2022 6.940 7.670 6.940 7.520 34,051 +0.62(+8.99%)
May 20, 2022 7.250 7.490 6.790 6.900 20,323 -0.35(-4.83%)
May 19, 2022 7.210 7.490 7.210 7.250 17,175 +0.10(+1.40%)
May 18, 2022 7.320 7.350 7.030 7.150 7,636 -0.25(-3.38%)
May 17, 2022 7.380 7.640 7.250 7.400 30,196 +0.25(+3.50%)
May 16, 2022 7.450 7.450 7.140 7.150 16,388 -0.30(-4.03%)
May 13, 2022 7.060 7.550 7.060 7.450 47,762 +0.59(+8.60%)
May 12, 2022 7.100 7.490 6.590 6.860 80,823 -0.38(-5.25%)
May 11, 2022 7.600 8.540 7.100 7.240 48,041 -0.83(-10.29%)
May 10, 2022 8.060 8.090 7.610 8.070 63,789 +0.21(+2.67%)
May 09, 2022 8.710 10.60 7.760 7.860 78,156 -1.40(-15.10%)
May 06, 2022 9.300 9.500 9.000 9.258 16,808 +0.01(+0.09%)
May 05, 2022 9.990 9.990 9.050 9.250 61,004 -0.67(-6.75%)
May 04, 2022 10.00 10.09 9.750 9.920 9,602 +0.22(+2.27%)
May 03, 2022 9.660 9.810 9.650 9.700 7,865 +0.03(+0.31%)
May 02, 2022 9.810 10.09 9.670 9.670 10,532 -0.18(-1.83%)
Apr 29, 2022 9.930 9.930 9.850 9.850 6,102 -0.46(-4.46%)
Apr 28, 2022 10.05 10.33 9.970 10.31 7,659 +0.30(+3.00%)
Apr 27, 2022 10.20 10.20 9.910 10.01 15,541 +0.02(+0.20%)
Apr 26, 2022 10.40 10.51 9.900 9.990 37,812 -0.42(-4.03%)
Apr 25, 2022 10.38 10.55 10.38 10.41 10,612 -0.24(-2.25%)
Apr 22, 2022 11.00 11.18 10.32 10.65 13,775 -0.53(-4.71%)
Apr 21, 2022 11.61 11.99 11.02 11.18 28,888 +0.02(+0.14%)
Apr 20, 2022 11.15 11.31 11.01 11.16 11,919 +0.01(+0.09%)
Apr 19, 2022 10.81 11.19 10.81 11.15 12,924 +0.34(+3.15%)
Apr 18, 2022 10.70 10.82 10.54 10.81 8,624 +0.11(+1.03%)
Apr 14, 2022 10.91 10.91 10.65 10.70 14,292 -0.25(-2.28%)
Apr 13, 2022 10.62 11.20 10.62 10.95 2,927 +0.38(+3.60%)
Apr 12, 2022 10.76 10.95 10.57 10.57 5,868 -0.38(-3.47%)
Apr 11, 2022 11.27 11.41 10.77 10.95 16,696 -0.57(-4.95%)
Apr 08, 2022 11.70 11.83 11.38 11.52 9,016 -0.09(-0.78%)
Apr 07, 2022 11.40 11.68 11.22 11.61 6,814 +0.17(+1.49%)
Apr 06, 2022 11.78 11.78 11.26 11.44 14,456 -0.34(-2.89%)
Apr 05, 2022 12.05 12.45 11.78 11.78 9,623 -0.27(-2.24%)
Apr 04, 2022 11.81 12.30 11.51 12.05 25,194 -0.25(-2.03%)
Apr 01, 2022 11.82 12.46 11.82 12.30 10,187 +0.20(+1.65%)
Mar 31, 2022 12.48 12.50 11.81 12.10 9,431 -0.38(-3.04%)
Mar 30, 2022 12.57 12.73 12.27 12.48 9,258 -0.41(-3.18%)
Mar 29, 2022 12.71 12.95 12.71 12.89 11,456 +0.17(+1.34%)
Mar 28, 2022 12.99 12.99 12.62 12.72 26,346 +0.83(+6.98%)
Mar 25, 2022 12.10 12.12 11.80 11.89 8,518 +0.10(+0.85%)
Mar 24, 2022 11.19 12.43 11.19 11.79 36,803 +0.63(+5.65%)
Mar 23, 2022 11.14 11.28 11.11 11.16 8,203 -0.11(-0.98%)
Mar 22, 2022 11.11 11.27 11.07 11.27 10,497 +0.29(+2.64%)
Mar 21, 2022 10.91 11.02 10.66 10.98 14,285 +0.14(+1.29%)
Mar 18, 2022 10.40 10.95 10.23 10.84 25,381 +0.36(+3.44%)
Mar 17, 2022 10.42 10.48 10.19 10.48 12,033 +0.22(+2.14%)
Mar 16, 2022 10.27 10.64 10.21 10.26 16,740 +0.00(+0.00%)
Mar 15, 2022 9.780 10.26 9.780 10.26 11,642 +0.29(+2.91%)
Mar 14, 2022 10.00 10.10 9.780 9.970 15,234 +0.12(+1.22%)
Mar 11, 2022 10.09 10.09 9.850 9.850 4,732 -0.40(-3.90%)
Mar 10, 2022 10.24 10.25 10.10 10.25 6,619 -0.49(-4.56%)
Mar 09, 2022 10.37 11.06 9.840 10.74 19,933 +0.89(+9.04%)
Mar 08, 2022 9.450 9.980 9.450 9.850 13,442 +0.08(+0.82%)
Mar 07, 2022 10.48 10.48 9.690 9.770 14,325 -0.57(-5.51%)
Mar 04, 2022 10.71 11.04 10.00 10.34 18,483 -0.64(-5.83%)
Mar 03, 2022 11.88 11.99 10.71 10.98 30,102 -0.45(-3.94%)
Mar 02, 2022 11.68 12.00 11.43 11.43 8,966 -0.21(-1.80%)
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.