One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
16.78
+0.02 (0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.87 | 16.87 | 16.78 | 16.78 | 16.78 | 0.12% | 2,004 |
| Sep 25, 2025 | 16.80 | 16.80 | 16.76 | 16.76 | 16.72 | -4.05% | 607 |
| Sep 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.43 | 1.25% | 210 |
| Sep 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.22 | -1.16% | 333 |
| Sep 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.42 | -2.08% | 150 |
| Sep 19, 2025 | 17.91 | 17.94 | 17.82 | 17.82 | 17.79 | -1.54% | 1,013 |
| Sep 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | 2.16% | 13 |
| Sep 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | -1.22% | 262 |
| Sep 16, 2025 | 17.93 | 17.94 | 17.93 | 17.94 | 17.90 | 1.16% | 583 |
| Sep 15, 2025 | 17.69 | 17.73 | 17.69 | 17.73 | 17.69 | -0.93% | 488 |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | 1.84% | 200 |
| Sep 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.54 | 1.71% | 38 |
| Sep 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.24 | 2.19% | 188 |
| Sep 9, 2025 | 17.01 | 17.01 | 16.83 | 16.91 | 16.87 | -0.28% | 274 |
| Sep 8, 2025 | 16.90 | 16.95 | 16.90 | 16.95 | 16.92 | 0.72% | 218 |
| Sep 5, 2025 | 16.82 | 16.83 | 16.82 | 16.83 | 16.80 | 1.04% | 224 |
| Sep 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.63 | -1.22% | 34 |
| Sep 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.83 | 1.73% | 18 |
| Sep 2, 2025 | 16.37 | 16.58 | 16.37 | 16.58 | 16.54 | 1.52% | 263 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.33 | 16.33 | 16.30 | -4.13% | 406 |
| Aug 28, 2025 | 17.12 | 17.12 | 17.03 | 17.03 | 17.00 | 0.23% | 261 |
| Aug 27, 2025 | 16.99 | 16.99 | 16.90 | 16.99 | 16.96 | 0.87% | 1,262 |
| Aug 26, 2025 | 16.78 | 16.85 | 16.78 | 16.85 | 16.79 | 0.70% | 280 |
| Aug 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | -5.26% | 169 |
| Aug 22, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | 5.58% | 16 |
| Aug 21, 2025 | 16.78 | 16.78 | 16.72 | 16.72 | 16.66 | -2.32% | 404 |
| Aug 20, 2025 | 16.76 | 17.12 | 16.76 | 17.12 | 17.06 | 0.81% | 498 |
| Aug 19, 2025 | 17.08 | 17.08 | 16.98 | 16.99 | 16.92 | -3.47% | 609 |
| Aug 18, 2025 | 17.42 | 17.60 | 17.40 | 17.60 | 17.53 | -0.51% | 398 |
| Aug 15, 2025 | 17.86 | 17.86 | 17.69 | 17.69 | 17.62 | -1.30% | 480 |
| Aug 14, 2025 | 17.81 | 17.94 | 17.81 | 17.92 | 17.85 | -3.86% | 2,402 |
| Aug 13, 2025 | 18.40 | 18.64 | 18.29 | 18.64 | 18.57 | 3.03% | 834 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | 1.71% | 110 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.79 | 17.79 | 17.72 | 1.63% | 179 |
| Aug 8, 2025 | 17.41 | 17.50 | 17.41 | 17.50 | 17.44 | -0.18% | 268 |
| Aug 7, 2025 | 17.42 | 17.53 | 17.36 | 17.53 | 17.47 | 1.68% | 365 |
| Aug 6, 2025 | 16.96 | 17.25 | 16.96 | 17.25 | 17.18 | 1.83% | 4,020 |
| Aug 5, 2025 | 16.96 | 16.96 | 16.86 | 16.94 | 16.87 | -1.18% | 1,965 |
| Aug 4, 2025 | 17.65 | 17.65 | 16.96 | 17.14 | 17.07 | 2.67% | 2,781 |
| Aug 1, 2025 | 16.83 | 16.86 | 16.69 | 16.69 | 16.63 | -4.46% | 1,444 |
| Jul 31, 2025 | 17.79 | 17.79 | 17.47 | 17.47 | 17.41 | -0.63% | 1,458 |
| Jul 30, 2025 | 17.58 | 17.58 | 17.47 | 17.58 | 17.52 | -0.59% | 262 |
| Jul 29, 2025 | 17.85 | 17.85 | 17.69 | 17.69 | 17.62 | -0.92% | 458 |
| Jul 28, 2025 | 17.92 | 17.92 | 17.85 | 17.85 | 17.75 | 0.77% | 550 |
| Jul 25, 2025 | 17.59 | 17.71 | 17.58 | 17.71 | 17.62 | -1.36% | 465 |
| Jul 24, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.86 | 0.68% | 306 |
| Jul 23, 2025 | 17.62 | 17.84 | 17.62 | 17.84 | 17.74 | -0.21% | 243 |
| Jul 22, 2025 | 17.60 | 17.87 | 17.60 | 17.87 | 17.78 | 2.15% | 299 |
| Jul 21, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.40 | -0.36% | 939 |
| Jul 18, 2025 | 17.85 | 17.85 | 17.56 | 17.56 | 17.46 | -1.51% | 483 |