One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
10.54
+0.14 (1.34%)
At close: Feb 9, 2026, 4:00 PM EST
10.43
-0.11 (-1.03%)
After-hours: Feb 9, 2026, 4:47 PM EST
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10.35 | 10.54 | 10.35 | 10.54 | 10.54 | 1.39% | 370 |
| Feb 6, 2026 | 9.94 | 10.45 | 9.86 | 10.40 | 10.40 | 12.93% | 1,381 |
| Feb 5, 2026 | 9.74 | 9.98 | 9.18 | 9.21 | 9.20 | -14.84% | 1,254 |
| Feb 4, 2026 | 10.94 | 10.97 | 10.81 | 10.81 | 10.81 | -4.30% | 1,325 |
| Feb 3, 2026 | 11.22 | 11.30 | 10.96 | 11.30 | 11.30 | -3.01% | 4,530 |
| Feb 2, 2026 | 11.62 | 11.83 | 11.53 | 11.65 | 11.65 | -5.94% | 48,877 |
| Jan 30, 2026 | 12.36 | 12.45 | 12.17 | 12.38 | 12.38 | -0.77% | 4,294 |
| Jan 29, 2026 | 12.68 | 12.68 | 12.41 | 12.48 | 12.48 | -5.67% | 753 |
| Jan 28, 2026 | 13.25 | 13.25 | 13.23 | 13.23 | 13.23 | -0.24% | 160 |
| Jan 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.35% | 50 |
| Jan 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.58% | 73 |
| Jan 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.11% | 47 |
| Jan 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.24% | 140 |
| Jan 21, 2026 | 12.96 | 13.18 | 12.83 | 13.18 | 13.18 | 1.81% | 711 |
| Jan 20, 2026 | 13.14 | 13.14 | 12.95 | 12.95 | 12.93 | -8.15% | 428 |
| Jan 16, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | 0.31% | 55 |
| Jan 15, 2026 | 14.24 | 14.24 | 14.05 | 14.05 | 14.03 | -2.28% | 167 |
| Jan 14, 2026 | 14.28 | 14.38 | 14.25 | 14.38 | 14.36 | 2.63% | 460 |
| Jan 13, 2026 | 13.72 | 14.01 | 13.72 | 14.01 | 13.99 | 2.95% | 753 |
| Jan 12, 2026 | 13.60 | 13.69 | 13.60 | 13.61 | 13.59 | 1.42% | 3,191 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.42 | 13.42 | 13.40 | - | 276 |
| Jan 8, 2026 | 13.44 | 13.45 | 13.42 | 13.42 | 13.40 | -0.15% | 256 |
| Jan 7, 2026 | 13.48 | 13.48 | 13.44 | 13.44 | 13.42 | -1.96% | 142 |
| Jan 6, 2026 | 13.81 | 13.81 | 13.61 | 13.71 | 13.69 | -1.13% | 442 |
| Jan 5, 2026 | 13.91 | 13.91 | 13.86 | 13.86 | 13.85 | 5.37% | 2,170 |
| Jan 2, 2026 | 13.11 | 13.21 | 13.11 | 13.16 | 13.14 | 2.53% | 44,389 |
| Dec 31, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.82 | -1.17% | 28 |
| Dec 30, 2025 | 13.01 | 13.01 | 12.98 | 12.98 | 12.97 | 0.64% | 353 |
| Dec 29, 2025 | 12.99 | 12.99 | 12.90 | 12.90 | 12.89 | -0.86% | 3,010 |
| Dec 26, 2025 | 12.86 | 13.01 | 12.86 | 13.01 | 13.00 | 0.25% | 219 |
| Dec 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.97 | -0.13% | 68 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.98 | -0.37% | 16 |
| Dec 22, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.03 | 1.15% | 30 |
| Dec 19, 2025 | 12.86 | 12.90 | 12.86 | 12.90 | 12.88 | 4.52% | 217 |
| Dec 18, 2025 | 12.80 | 12.96 | 12.33 | 12.34 | 12.33 | -0.40% | 1,481 |
| Dec 17, 2025 | 12.92 | 13.13 | 12.39 | 12.39 | 12.37 | -3.30% | 1,214 |
| Dec 16, 2025 | 12.70 | 12.83 | 12.69 | 12.81 | 12.80 | 1.67% | 1,404 |
| Dec 15, 2025 | 13.75 | 13.75 | 12.60 | 12.60 | 12.59 | -10.41% | 1,643 |
| Dec 12, 2025 | 14.29 | 14.29 | 13.98 | 14.07 | 13.27 | -2.70% | 1,105 |
| Dec 11, 2025 | 14.15 | 14.46 | 14.15 | 14.46 | 13.64 | -0.53% | 432 |
| Dec 10, 2025 | 14.42 | 14.66 | 14.34 | 14.54 | 13.71 | 0.11% | 990 |
| Dec 9, 2025 | 14.55 | 14.55 | 14.52 | 14.52 | 13.70 | 2.36% | 147 |
| Dec 8, 2025 | 14.36 | 14.36 | 14.10 | 14.18 | 13.38 | 0.98% | 691 |
| Dec 5, 2025 | 14.18 | 14.33 | 14.00 | 14.05 | 13.25 | -3.02% | 2,057 |
| Dec 4, 2025 | 14.52 | 14.52 | 14.28 | 14.48 | 13.66 | -0.33% | 504 |
| Dec 3, 2025 | 14.45 | 14.53 | 14.45 | 14.53 | 13.71 | 2.07% | 152 |
| Dec 2, 2025 | 13.98 | 14.35 | 13.98 | 14.24 | 13.43 | 6.40% | 1,196 |
| Dec 1, 2025 | 13.53 | 13.55 | 13.26 | 13.38 | 12.62 | -5.93% | 2,083 |
| Nov 28, 2025 | 14.85 | 14.85 | 14.13 | 14.23 | 13.42 | 1.22% | 1,194 |
| Nov 26, 2025 | 13.60 | 14.07 | 13.57 | 14.05 | 13.26 | 3.41% | 566 |