One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
9.60
-0.17 (-1.75%)
At close: Mar 20, 2026, 4:00 PM EDT
9.60
0.00 (0.01%)
After-hours: Mar 20, 2026, 4:15 PM EDT
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 13.25 | 13.25 | 13.23 | 13.23 | 13.18 | -0.24% | 160 |
| Jan 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.21 | 2.35% | 50 |
| Jan 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.90 | -1.58% | 73 |
| Jan 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.11 | 0.11% | 47 |
| Jan 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.10 | -0.24% | 140 |
| Jan 21, 2026 | 12.96 | 13.18 | 12.83 | 13.18 | 13.13 | 1.81% | 711 |
| Jan 20, 2026 | 13.14 | 13.14 | 12.95 | 12.95 | 12.88 | -8.15% | 428 |
| Jan 16, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.02 | 0.31% | 55 |
| Jan 15, 2026 | 14.24 | 14.24 | 14.05 | 14.05 | 13.98 | -2.28% | 167 |
| Jan 14, 2026 | 14.28 | 14.38 | 14.25 | 14.38 | 14.30 | 2.63% | 460 |
| Jan 13, 2026 | 13.72 | 14.01 | 13.72 | 14.01 | 13.94 | 2.95% | 753 |
| Jan 12, 2026 | 13.60 | 13.69 | 13.60 | 13.61 | 13.54 | 1.42% | 3,191 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.42 | 13.42 | 13.35 | - | 276 |
| Jan 8, 2026 | 13.44 | 13.45 | 13.42 | 13.42 | 13.35 | -0.15% | 256 |