One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
13.66
-0.42 (-3.01%)
At close: Nov 19, 2025, 4:00 PM EST
13.66
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:15 PM EST
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.62 | 13.66 | 13.62 | 13.65 | 13.65 | -3.06% | 438 |
| Nov 18, 2025 | 13.99 | 14.23 | 13.87 | 14.08 | 14.08 | 0.17% | 1,323 |
| Nov 17, 2025 | 14.62 | 14.65 | 14.06 | 14.06 | 14.06 | -3.49% | 376 |
| Nov 14, 2025 | 14.90 | 15.10 | 14.57 | 14.57 | 14.57 | -3.73% | 3,905 |
| Nov 13, 2025 | 15.40 | 15.50 | 15.13 | 15.13 | 15.13 | -5.15% | 650 |
| Nov 12, 2025 | 15.96 | 15.99 | 15.95 | 15.95 | 15.95 | -1.14% | 832 |
| Nov 11, 2025 | 16.19 | 16.19 | 16.13 | 16.13 | 16.13 | -2.75% | 376 |
| Nov 10, 2025 | 16.49 | 16.63 | 16.35 | 16.59 | 16.59 | 3.89% | 2,637 |
| Nov 7, 2025 | 15.43 | 15.97 | 15.41 | 15.97 | 15.97 | 2.63% | 1,330 |
| Nov 6, 2025 | 15.55 | 15.56 | 15.55 | 15.56 | 15.56 | -4.03% | 544 |
| Nov 5, 2025 | 16.02 | 16.31 | 15.94 | 16.21 | 16.21 | 3.56% | 1,735 |
| Nov 4, 2025 | 15.71 | 15.71 | 15.66 | 15.66 | 15.66 | -6.47% | 660 |
| Nov 3, 2025 | 16.66 | 16.90 | 16.66 | 16.74 | 16.74 | -2.82% | 778 |
| Oct 31, 2025 | 17.27 | 17.27 | 17.23 | 17.23 | 17.23 | 3.36% | 270 |
| Oct 30, 2025 | 16.79 | 16.79 | 16.67 | 16.67 | 16.67 | -4.49% | 225 |
| Oct 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.88% | 84 |
| Oct 28, 2025 | 18.16 | 18.25 | 17.97 | 17.97 | 17.93 | -0.84% | 703 |
| Oct 27, 2025 | 18.02 | 18.12 | 18.01 | 18.12 | 18.08 | 4.90% | 285 |
| Oct 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.24 | 0.97% | 50 |
| Oct 23, 2025 | 17.08 | 17.11 | 17.08 | 17.11 | 17.07 | 2.81% | 633 |
| Oct 22, 2025 | 16.82 | 16.82 | 16.62 | 16.64 | 16.60 | -4.16% | 912 |
| Oct 21, 2025 | 16.88 | 17.45 | 16.88 | 17.36 | 17.33 | 0.97% | 672 |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | 4.87% | 315 |
| Oct 17, 2025 | 16.17 | 16.48 | 16.17 | 16.40 | 16.36 | -0.88% | 1,676 |
| Oct 16, 2025 | 16.40 | 16.54 | 16.40 | 16.54 | 16.51 | -3.18% | 277 |
| Oct 15, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.05 | -0.83% | 61 |
| Oct 14, 2025 | 17.31 | 17.31 | 17.23 | 17.23 | 17.19 | -2.74% | 400 |
| Oct 13, 2025 | 17.50 | 17.72 | 17.50 | 17.72 | 17.68 | 0.99% | 412 |
| Oct 10, 2025 | 18.45 | 18.45 | 17.54 | 17.54 | 17.50 | -5.99% | 11,658 |
| Oct 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.62 | -2.17% | 66 |
| Oct 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.03 | 1.87% | 63 |
| Oct 7, 2025 | 19.09 | 19.09 | 18.70 | 18.72 | 18.68 | -3.25% | 906 |
| Oct 6, 2025 | 19.19 | 19.35 | 19.19 | 19.35 | 19.31 | 2.34% | 391 |
| Oct 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.87 | 1.31% | 221 |
| Oct 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.63 | 2.82% | 205 |
| Oct 1, 2025 | 18.14 | 18.17 | 18.13 | 18.15 | 18.11 | 2.83% | 1,178 |
| Sep 30, 2025 | 17.41 | 17.65 | 17.39 | 17.65 | 17.62 | 0.31% | 937 |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | 4.89% | 117 |
| Sep 26, 2025 | 16.87 | 16.87 | 16.78 | 16.78 | 16.74 | 0.12% | 2,004 |
| Sep 25, 2025 | 16.80 | 16.80 | 16.76 | 16.76 | 16.69 | -4.05% | 607 |
| Sep 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.39 | 1.25% | 210 |
| Sep 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.18 | -1.16% | 333 |
| Sep 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.38 | -2.08% | 150 |
| Sep 19, 2025 | 17.91 | 17.94 | 17.82 | 17.82 | 17.75 | -1.54% | 1,013 |
| Sep 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | 2.16% | 13 |
| Sep 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.64 | -1.22% | 262 |
| Sep 16, 2025 | 17.93 | 17.94 | 17.93 | 17.94 | 17.86 | 1.16% | 583 |
| Sep 15, 2025 | 17.69 | 17.73 | 17.69 | 17.73 | 17.66 | -0.93% | 488 |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 1.84% | 200 |
| Sep 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.50 | 1.71% | 38 |