Osprey BNB Chain Trust (OBNB)
OTCMKTS
· Delayed Price · Currency is USD
22.95
0.00 (0.00%)
May 13, 2025, 4:00 PM EDT
Osprey BNB Chain Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 79 |
| May 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 11.11% | 112 |
| May 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| May 12, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -4.38% | 610 |
| May 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4 |
| May 8, 2025 | 22.95 | 24.00 | 22.95 | 24.00 | 24.00 | 14.29% | 568 |
| May 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Apr 30, 2025 | 26.00 | 26.00 | 20.06 | 21.00 | 21.00 | -20.75% | 1,520 |
| Apr 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Apr 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Apr 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 97 |
| Apr 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Apr 23, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.36% | 206 |
| Apr 22, 2025 | 29.00 | 29.00 | 26.60 | 28.00 | 28.00 | -9.68% | 375 |
| Apr 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 7 |
| Apr 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 105 |
| Apr 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 30 |
| Apr 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 24 |
| Apr 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5 |
| Apr 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4 |
| Apr 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 10 |
| Apr 8, 2025 | 31.00 | 31.00 | 29.95 | 31.00 | 31.00 | 10.71% | 500 |
| Apr 7, 2025 | 29.25 | 29.25 | 28.00 | 28.00 | 28.00 | -6.67% | 510 |
| Apr 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 145 |
| Apr 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -14.29% | 566 |
| Apr 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6 |
| Mar 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Mar 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Mar 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 26 |
| Mar 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 15 |
| Mar 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 27 |
| Mar 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 67 |
| Mar 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 31 |
| Mar 19, 2025 | 33.50 | 35.00 | 33.50 | 35.00 | 35.00 | 5.74% | 261 |
| Mar 18, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Mar 17, 2025 | 34.99 | 34.99 | 33.10 | 33.10 | 33.10 | -5.40% | 357 |
| Mar 14, 2025 | 35.00 | 35.00 | 34.99 | 34.99 | 34.99 | 2.91% | 422 |
| Mar 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 162 |
| Mar 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 50 |
| Mar 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,000 |
| Mar 10, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.71% | 200 |
| Mar 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6 |