Skip to main content

Osprey Bitcoin Trust (OP: OBTC )

21.30 +0.46 (+2.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.48 12.48 11.93 12.43 37,481 +0.15(+1.22%)
Dec 28, 2023 12.39 12.50 12.21 12.28 23,748 -0.11(-0.89%)
Dec 27, 2023 12.17 12.74 11.86 12.39 22,438 -0.16(-1.27%)
Dec 26, 2023 12.73 12.88 12.01 12.55 10,052 -0.35(-2.72%)
Dec 22, 2023 12.65 12.90 12.50 12.90 56,747 +0.30(+2.38%)
Dec 21, 2023 12.58 12.69 12.51 12.60 5,839 +0.02(+0.16%)
Dec 20, 2023 12.30 12.70 12.30 12.58 41,279 +0.29(+2.36%)
Dec 19, 2023 11.78 12.31 11.78 12.29 15,263 +0.26(+2.16%)
Dec 18, 2023 12.03 12.06 11.51 12.03 16,961 -0.03(-0.25%)
Dec 15, 2023 12.01 12.06 11.53 12.06 8,007 -0.43(-3.44%)
Dec 14, 2023 12.20 12.49 12.03 12.49 7,862 +0.12(+0.97%)
Dec 13, 2023 11.88 12.37 11.78 12.37 13,246 +0.59(+5.01%)
Dec 12, 2023 11.81 11.93 11.68 11.78 7,483 +0.03(+0.26%)
Dec 11, 2023 12.50 12.50 11.53 11.75 24,241 -0.78(-6.23%)
Dec 08, 2023 12.35 12.69 12.24 12.53 17,814 +0.21(+1.70%)
Dec 07, 2023 12.71 12.71 11.33 12.32 31,599 -0.28(-2.22%)
Dec 06, 2023 13.20 13.20 12.55 12.60 49,887 -0.19(-1.49%)
Dec 05, 2023 12.50 12.80 12.39 12.79 87,453 +0.30(+2.40%)
Dec 04, 2023 12.10 12.59 12.10 12.49 23,562 +0.40(+3.31%)
Dec 01, 2023 11.48 12.09 11.48 12.09 13,143 +0.61(+5.31%)
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%)
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.