One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
15.43
-0.20 (-1.25%)
At close: Jun 13, 2025, 4:00 PM
15.20
-0.23 (-1.49%)
After-hours: Jun 13, 2025, 4:15 PM EDT
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.15 | 15.38 | 15.15 | 15.43 | - | -1.25% | 647 |
| Jun 12, 2025 | 15.61 | 15.63 | 15.61 | 15.63 | 15.63 | -1.48% | 141 |
| Jun 11, 2025 | 16.11 | 16.13 | 15.86 | 15.86 | 15.86 | -1.01% | 1,576 |
| Jun 10, 2025 | 16.10 | 16.10 | 15.86 | 16.02 | 16.02 | 1.24% | 340 |
| Jun 9, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 4.13% | 5,147 |
| Jun 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.53% | 76 |
| Jun 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -3.67% | 35 |
| Jun 4, 2025 | 15.32 | 15.32 | 15.24 | 15.24 | 15.24 | -1.21% | 277 |
| Jun 3, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.42% | 82 |
| Jun 2, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% | 17 |
| May 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.02% | 20 |
| May 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.11% | 80 |
| May 28, 2025 | 15.69 | 15.69 | 15.37 | 15.37 | 15.37 | -3.42% | 6,138 |
| May 27, 2025 | 15.99 | 15.99 | 15.91 | 15.91 | 15.86 | 2.85% | 1,270 |
| May 23, 2025 | 15.64 | 15.64 | 15.47 | 15.47 | 15.42 | -2.73% | 177 |
| May 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.86 | 2.01% | 13 |
| May 21, 2025 | 15.44 | 15.59 | 15.44 | 15.59 | 15.54 | -0.01% | 157 |
| May 20, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.55 | 1.10% | 160 |
| May 19, 2025 | 15.39 | 15.42 | 15.39 | 15.42 | 15.38 | 1.39% | 135 |
| May 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.17 | 1.57% | 54 |
| May 15, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.93 | 0.24% | 108 |
| May 14, 2025 | 14.94 | 14.95 | 14.94 | 14.94 | 14.90 | -1.45% | 356 |
| May 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.11 | 3.83% | 63 |
| May 12, 2025 | 14.81 | 14.81 | 14.60 | 14.60 | 14.56 | 1.13% | 1,248 |
| May 9, 2025 | 14.38 | 14.44 | 14.36 | 14.44 | 14.39 | 1.81% | 319 |
| May 8, 2025 | 14.30 | 14.30 | 14.18 | 14.18 | 14.14 | 5.62% | 564 |
| May 7, 2025 | 13.51 | 13.51 | 13.43 | 13.43 | 13.39 | 1.54% | 244 |
| May 6, 2025 | 13.26 | 13.26 | 13.22 | 13.22 | 13.18 | -0.10% | 111 |
| May 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.20 | -3.03% | 32 |
| May 2, 2025 | 13.65 | 13.65 | 13.61 | 13.65 | 13.61 | 1.53% | 308 |
| May 1, 2025 | 13.46 | 13.46 | 13.44 | 13.44 | 13.40 | 3.04% | 564 |
| Apr 30, 2025 | 12.87 | 13.05 | 12.87 | 13.05 | 13.01 | -1.18% | 399 |
| Apr 29, 2025 | 13.09 | 13.20 | 13.09 | 13.20 | 13.16 | 0.99% | 1,988 |
| Apr 28, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.03 | -0.65% | 3 |
| Apr 25, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | 2.35% | 49 |
| Apr 24, 2025 | 12.59 | 12.86 | 12.59 | 12.86 | 12.80 | 1.78% | 205 |
| Apr 23, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.58 | 3.84% | 56 |
| Apr 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.11 | 7.27% | 12 |
| Apr 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.29 | 0.66% | 26 |
| Apr 17, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.22 | 1.44% | 2 |
| Apr 16, 2025 | 11.37 | 11.37 | 11.11 | 11.11 | 11.06 | -2.45% | 122 |
| Apr 15, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.34 | -1.28% | 75 |
| Apr 14, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.48 | 2.05% | 8 |
| Apr 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | 7.38% | 5 |
| Apr 10, 2025 | 10.81 | 10.81 | 10.52 | 10.52 | 10.48 | -6.45% | 153 |
| Apr 9, 2025 | 9.68 | 11.25 | 9.68 | 11.25 | 11.20 | 18.69% | 306 |
| Apr 8, 2025 | 10.53 | 10.53 | 9.48 | 9.48 | 9.44 | -3.87% | 307 |
| Apr 7, 2025 | 9.65 | 10.03 | 9.65 | 9.86 | 9.82 | -8.15% | 1,033 |
| Apr 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | -3.45% | 70 |
| Apr 3, 2025 | 11.26 | 11.26 | 11.12 | 11.12 | 11.07 | -10.62% | 174 |