One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
10.47
+0.16 (1.55%)
Apr 10, 2026, 4:00 PM EDT - Market closed
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | 1.54% | 466 |
| Apr 9, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.79% | 89 |
| Apr 8, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 6.13% | 78 |
| Apr 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -1.07% | 46 |
| Apr 6, 2026 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 4.69% | 363 |
| Apr 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.76% | 25 |
| Apr 1, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.43% | 148 |
| Mar 31, 2026 | 9.16 | 9.25 | 9.16 | 9.25 | 9.25 | 5.28% | 372 |
| Mar 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.25% | 67 |
| Mar 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -5.75% | 129 |
| Mar 26, 2026 | 9.53 | 9.57 | 9.30 | 9.30 | 9.30 | -5.14% | 681 |
| Mar 25, 2026 | 9.91 | 9.91 | 9.80 | 9.80 | 9.80 | 2.82% | 243 |
| Mar 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.55% | 36 |
| Mar 23, 2026 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | 1.90% | 309 |
| Mar 20, 2026 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | -1.73% | 344 |
| Mar 19, 2026 | 9.56 | 9.77 | 9.56 | 9.77 | 9.77 | -1.39% | 1,190 |
| Mar 18, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -6.42% | 17 |
| Mar 17, 2026 | 10.55 | 10.65 | 10.55 | 10.59 | 10.57 | 1.00% | 2,095 |
| Mar 16, 2026 | 10.38 | 10.48 | 10.38 | 10.48 | 10.46 | 5.10% | 200 |
| Mar 13, 2026 | 10.36 | 10.36 | 9.97 | 9.97 | 9.95 | 0.29% | 131 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.92 | -1.81% | 124 |
| Mar 11, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.11 | 0.82% | 60 |
| Mar 10, 2026 | 10.01 | 10.29 | 10.01 | 10.05 | 10.02 | 1.11% | 356 |
| Mar 9, 2026 | 9.64 | 9.95 | 9.64 | 9.94 | 9.91 | 2.32% | 222 |
| Mar 6, 2026 | 10.01 | 10.01 | 9.71 | 9.71 | 9.69 | -5.94% | 144 |
| Mar 5, 2026 | 10.42 | 10.46 | 10.24 | 10.32 | 10.30 | -3.29% | 550 |
| Mar 4, 2026 | 10.64 | 10.70 | 10.64 | 10.67 | 10.65 | 8.28% | 517 |
| Mar 3, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.84 | -2.64% | 12 |
| Mar 2, 2026 | 10.00 | 10.13 | 10.00 | 10.13 | 10.10 | 5.73% | 163 |
| Feb 27, 2026 | 9.54 | 9.58 | 9.54 | 9.58 | 9.56 | -3.30% | 362 |
| Feb 26, 2026 | 9.78 | 9.90 | 9.76 | 9.90 | 9.88 | -3.14% | 227 |
| Feb 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.20 | 8.17% | 13 |
| Feb 24, 2026 | 9.13 | 9.45 | 9.13 | 9.45 | 9.43 | 1.03% | 443 |
| Feb 23, 2026 | 9.68 | 9.68 | 9.29 | 9.36 | 9.34 | -6.08% | 321 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | 1.64% | 45 |
| Feb 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | 0.93% | 24 |
| Feb 18, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.69 | -1.78% | 193 |
| Feb 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.85 | -1.27% | 285 |
| Feb 13, 2026 | 10.05 | 10.11 | 10.01 | 10.01 | 9.97 | 5.12% | 431 |
| Feb 12, 2026 | 9.89 | 9.89 | 9.53 | 9.53 | 9.49 | -5.05% | 614 |
| Feb 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | -1.68% | 66 |
| Feb 10, 2026 | 10.14 | 10.20 | 10.14 | 10.20 | 10.16 | -3.18% | 296 |
| Feb 9, 2026 | 10.35 | 10.54 | 10.35 | 10.54 | 10.50 | 1.39% | 370 |
| Feb 6, 2026 | 9.94 | 10.45 | 9.86 | 10.40 | 10.35 | 12.93% | 1,381 |
| Feb 5, 2026 | 9.74 | 9.98 | 9.18 | 9.21 | 9.17 | -14.84% | 1,254 |
| Feb 4, 2026 | 10.94 | 10.97 | 10.81 | 10.81 | 10.77 | -4.30% | 1,325 |
| Feb 3, 2026 | 11.22 | 11.30 | 10.96 | 11.30 | 11.25 | -3.01% | 4,530 |
| Feb 2, 2026 | 11.62 | 11.83 | 11.53 | 11.65 | 11.60 | -5.94% | 48,877 |
| Jan 30, 2026 | 12.36 | 12.45 | 12.17 | 12.38 | 12.33 | -0.77% | 4,294 |
| Jan 29, 2026 | 12.68 | 12.68 | 12.41 | 12.48 | 12.43 | -5.67% | 753 |