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

Osprey Bitcoin Trust (OP: OBTC )

19.51 +0.41 (+2.15%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2023 7.024 7.024 6.810 6.810 5,053 -0.23(-3.27%)
Aug 31, 2023 7.210 7.300 6.960 7.040 6,294 -0.13(-1.81%)
Aug 30, 2023 7.305 7.305 7.110 7.170 7,130 -0.13(-1.78%)
Aug 29, 2023 6.710 7.700 6.500 7.300 44,706 +1.00(+15.87%)
Aug 28, 2023 6.260 6.490 6.150 6.300 6,286 -0.10(-1.56%)
Aug 25, 2023 6.312 6.540 6.312 6.400 2,116 -0.06(-0.93%)
Aug 24, 2023 6.550 6.550 6.370 6.460 12,884 -0.01(-0.15%)
Aug 23, 2023 6.240 6.540 6.150 6.470 13,564 +0.16(+2.54%)
Aug 22, 2023 6.520 6.520 6.220 6.310 7,279 -0.15(-2.32%)
Aug 21, 2023 6.415 6.500 6.310 6.460 3,915 +0.19(+3.03%)
Aug 18, 2023 6.500 6.790 6.250 6.270 31,360 -0.41(-6.14%)
Aug 17, 2023 6.800 6.900 6.680 6.680 11,742 -0.12(-1.76%)
Aug 16, 2023 7.290 7.290 6.800 6.800 3,116 -0.25(-3.55%)
Aug 15, 2023 7.050 7.095 7.050 7.050 2,370 +0.09(+1.29%)
Aug 14, 2023 7.100 7.360 6.800 6.960 32,793 -0.34(-4.66%)
Aug 11, 2023 7.138 7.300 7.082 7.300 5,506 +0.20(+2.82%)
Aug 10, 2023 7.180 7.210 7.100 7.100 2,404 -0.10(-1.39%)
Aug 09, 2023 7.270 7.350 7.070 7.200 8,617 -0.09(-1.23%)
Aug 08, 2023 7.010 7.290 7.000 7.290 9,365 +0.26(+3.70%)
Aug 07, 2023 7.000 7.053 6.840 7.030 13,267 -0.10(-1.40%)
Aug 04, 2023 7.110 7.200 7.110 7.130 1,298 -0.07(-1.01%)
Aug 03, 2023 7.020 7.310 7.020 7.203 10,334 +0.18(+2.61%)
Aug 02, 2023 7.110 7.110 6.880 7.020 14,407 -0.09(-1.27%)
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.