One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
12.86
+0.23 (1.79%)
Apr 24, 2025, 4:00 PM EDT - Market closed
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.59 | 12.86 | 12.59 | 12.86 | 12.86 | 1.78% | 205 |
| Apr 23, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3.84% | 56 |
| Apr 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 7.27% | 12 |
| Apr 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.66% | 26 |
| Apr 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.44% | 2 |
| Apr 16, 2025 | 11.37 | 11.37 | 11.11 | 11.11 | 11.11 | -2.45% | 122 |
| Apr 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.28% | 75 |
| Apr 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.05% | 8 |
| Apr 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.38% | 5 |
| Apr 10, 2025 | 10.81 | 10.81 | 10.52 | 10.52 | 10.52 | -6.45% | 153 |
| Apr 9, 2025 | 9.68 | 11.25 | 9.68 | 11.25 | 11.25 | 18.69% | 306 |
| Apr 8, 2025 | 10.53 | 10.53 | 9.48 | 9.48 | 9.48 | -3.87% | 307 |
| Apr 7, 2025 | 9.65 | 10.03 | 9.65 | 9.86 | 9.86 | -8.15% | 1,033 |
| Apr 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -3.45% | 70 |
| Apr 3, 2025 | 11.26 | 11.26 | 11.12 | 11.12 | 11.12 | -10.62% | 174 |
| Apr 2, 2025 | 12.28 | 12.44 | 12.28 | 12.44 | 12.44 | 3.23% | 315 |
| Apr 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 3.22% | 104 |
| Mar 31, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.84% | 59 |
| Mar 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -5.94% | 26 |
| Mar 27, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% | 23 |
| Mar 26, 2025 | 12.64 | 12.64 | 12.51 | 12.51 | 12.49 | -2.84% | 144 |
| Mar 25, 2025 | 12.70 | 12.87 | 12.69 | 12.87 | 12.85 | -0.89% | 602 |
| Mar 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.97 | 6.88% | 4 |
| Mar 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.13 | 0.64% | 114 |
| Mar 20, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.06 | -1.82% | 50 |
| Mar 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.28 | 5.02% | 3 |
| Mar 18, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.69 | -3.80% | 1 |
| Mar 17, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.15 | 0.38% | 86 |
| Mar 14, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.11 | 7.74% | 50 |
| Mar 13, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.24 | -4.74% | 9 |
| Mar 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.80 | 0.38% | 100 |
| Mar 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.75 | 5.25% | 146 |
| Mar 10, 2025 | 10.94 | 11.21 | 10.94 | 11.18 | 11.17 | -13.34% | 323 |
| Mar 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.89 | -1.81% | 100 |
| Mar 6, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.12 | -3.56% | 73 |
| Mar 5, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.61 | 5.67% | 207 |
| Mar 4, 2025 | 12.36 | 12.92 | 12.36 | 12.90 | 12.88 | -0.11% | 604 |
| Mar 3, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.89 | 0.43% | 153 |
| Feb 28, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.84 | 1.81% | 44 |
| Feb 27, 2025 | 12.77 | 12.77 | 12.63 | 12.63 | 12.61 | -2.85% | 213 |
| Feb 26, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 12.98 | -4.50% | 427 |
| Feb 25, 2025 | 13.54 | 13.61 | 13.31 | 13.61 | 13.59 | -6.98% | 795 |
| Feb 24, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.61 | -1.24% | 56 |
| Feb 21, 2025 | 15.70 | 15.70 | 14.82 | 14.82 | 14.79 | -5.64% | 407 |
| Feb 20, 2025 | 15.59 | 15.70 | 15.59 | 15.70 | 15.68 | 1.93% | 636 |