One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
17.70
-0.27 (-1.49%)
Oct 29, 2025, 11:47 AM EDT - Market open
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 18.16 | 18.25 | 17.97 | 17.97 | 17.97 | -0.84% | 703 |
| Oct 27, 2025 | 18.02 | 18.12 | 18.01 | 18.12 | 18.12 | 4.90% | 285 |
| Oct 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.97% | 50 |
| Oct 23, 2025 | 17.08 | 17.11 | 17.08 | 17.11 | 17.11 | 2.81% | 633 |
| Oct 22, 2025 | 16.82 | 16.82 | 16.62 | 16.64 | 16.64 | -4.16% | 912 |
| Oct 21, 2025 | 16.88 | 17.45 | 16.88 | 17.36 | 17.36 | 0.97% | 672 |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.87% | 315 |
| Oct 17, 2025 | 16.17 | 16.48 | 16.17 | 16.40 | 16.40 | -0.88% | 1,676 |
| Oct 16, 2025 | 16.40 | 16.54 | 16.40 | 16.54 | 16.54 | -3.18% | 277 |
| Oct 15, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.83% | 61 |
| Oct 14, 2025 | 17.31 | 17.31 | 17.23 | 17.23 | 17.23 | -2.74% | 400 |
| Oct 13, 2025 | 17.50 | 17.72 | 17.50 | 17.72 | 17.72 | 0.99% | 412 |
| Oct 10, 2025 | 18.45 | 18.45 | 17.54 | 17.54 | 17.54 | -5.99% | 11,658 |
| Oct 9, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.17% | 66 |
| Oct 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.87% | 63 |
| Oct 7, 2025 | 19.09 | 19.09 | 18.70 | 18.72 | 18.72 | -3.25% | 906 |
| Oct 6, 2025 | 19.19 | 19.35 | 19.19 | 19.35 | 19.35 | 2.34% | 391 |
| Oct 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.31% | 221 |
| Oct 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.82% | 205 |
| Oct 1, 2025 | 18.14 | 18.17 | 18.13 | 18.15 | 18.15 | 2.83% | 1,178 |
| Sep 30, 2025 | 17.41 | 17.65 | 17.39 | 17.65 | 17.65 | 0.31% | 937 |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.89% | 117 |
| 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 |