Osprey Bitcoin Trust (OBTC)
OTCMKTS
· Delayed Price · Currency is USD
30.51
+0.01 (0.03%)
Jan 16, 2025, 3:52 PM EST
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 31.41 | 32.14 | 31.41 | 31.59 | 31.59 | 2.90% | 9,344 |
| Jan 16, 2025 | 30.12 | 30.70 | 29.27 | 30.70 | 30.70 | 0.66% | 4,200 |
| Jan 15, 2025 | 30.50 | 30.89 | 29.95 | 30.50 | 30.50 | 2.21% | 25,200 |
| Jan 14, 2025 | 29.28 | 29.99 | 29.28 | 29.84 | 29.84 | 3.04% | 33,511 |
| Jan 13, 2025 | 28.69 | 28.96 | 27.83 | 28.96 | 28.96 | -1.03% | 7,513 |
| Jan 10, 2025 | 29.00 | 29.97 | 28.94 | 29.26 | 29.26 | 1.07% | 2,715 |
| Jan 8, 2025 | 29.99 | 29.99 | 28.78 | 28.95 | 28.95 | -2.85% | 5,421 |
| Jan 7, 2025 | 31.79 | 31.79 | 29.80 | 29.80 | 29.80 | -5.49% | 3,340 |
| Jan 6, 2025 | 30.25 | 31.56 | 30.25 | 31.53 | 31.53 | 5.10% | 13,211 |
| Jan 3, 2025 | 29.50 | 30.50 | 29.50 | 30.00 | 30.00 | - | 18,600 |
| Jan 2, 2025 | 29.76 | 30.15 | 29.33 | 30.00 | 30.00 | 4.53% | 7,422 |
| Dec 31, 2024 | 29.00 | 29.98 | 28.56 | 28.70 | 28.70 | -1.03% | 17,700 |
| Dec 30, 2024 | 28.31 | 29.00 | 28.24 | 29.00 | 29.00 | -0.10% | 7,222 |
| Dec 27, 2024 | 29.40 | 29.40 | 28.65 | 29.03 | 29.03 | -1.59% | 8,900 |
| Dec 26, 2024 | 29.66 | 29.75 | 28.85 | 29.50 | 29.50 | -3.63% | 3,242 |
| Dec 24, 2024 | 30.00 | 30.68 | 29.75 | 30.61 | 30.61 | 6.17% | 5,311 |
| Dec 23, 2024 | 29.47 | 29.47 | 28.27 | 28.83 | 28.83 | -3.26% | 13,347 |
| Dec 20, 2024 | 29.11 | 30.20 | 29.11 | 29.80 | 29.80 | -0.83% | 3,200 |
| Dec 19, 2024 | 31.80 | 31.80 | 29.77 | 30.05 | 30.05 | -4.02% | 20,840 |
| Dec 18, 2024 | 32.25 | 33.49 | 31.31 | 31.31 | 31.31 | -5.95% | 15,500 |
| Dec 17, 2024 | 33.45 | 33.59 | 32.88 | 33.29 | 33.29 | 0.57% | 6,400 |
| Dec 16, 2024 | 31.95 | 33.37 | 31.95 | 33.10 | 33.10 | 4.75% | 21,037 |
| Dec 13, 2024 | 31.40 | 31.60 | 30.61 | 31.60 | 31.60 | 1.51% | 3,444 |
| Dec 12, 2024 | 31.60 | 31.91 | 30.96 | 31.13 | 31.13 | -1.33% | 6,832 |
| Dec 11, 2024 | 30.89 | 31.65 | 30.51 | 31.55 | 31.55 | 4.33% | 14,815 |
| Dec 10, 2024 | 30.82 | 30.82 | 29.11 | 30.24 | 30.24 | 1.14% | 10,105 |
| Dec 9, 2024 | 30.98 | 31.33 | 29.90 | 29.90 | 29.90 | -5.38% | 6,749 |
| Dec 6, 2024 | 31.24 | 31.91 | 30.41 | 31.60 | 31.60 | 2.80% | 9,400 |
| Dec 5, 2024 | 31.20 | 31.95 | 30.39 | 30.74 | 30.74 | 1.42% | 9,607 |
| Dec 4, 2024 | 29.06 | 30.46 | 29.06 | 30.31 | 30.31 | 3.62% | 18,000 |
| Dec 3, 2024 | 29.20 | 29.45 | 28.99 | 29.25 | 29.25 | -0.17% | 9,442 |
| Dec 2, 2024 | 29.55 | 30.16 | 29.00 | 29.30 | 29.30 | -2.98% | 60,400 |
| Nov 29, 2024 | 30.43 | 30.80 | 30.01 | 30.20 | 30.20 | 0.03% | 2,900 |
| Nov 27, 2024 | 29.40 | 30.45 | 29.40 | 30.19 | 30.19 | 5.89% | 26,700 |
| Nov 26, 2024 | 29.20 | 29.25 | 28.50 | 28.51 | 28.51 | -2.33% | 11,900 |
| Nov 25, 2024 | 30.25 | 30.60 | 29.03 | 29.19 | 29.19 | -3.92% | 28,400 |
| Nov 22, 2024 | 29.76 | 30.60 | 29.60 | 30.38 | 30.38 | 1.27% | 53,100 |
| Nov 21, 2024 | 29.82 | 30.70 | 29.75 | 30.00 | 30.00 | 1.35% | 24,000 |
| Nov 20, 2024 | 29.44 | 29.74 | 29.01 | 29.60 | 29.60 | 1.79% | 13,000 |
| Nov 19, 2024 | 28.01 | 29.24 | 28.01 | 29.08 | 29.08 | 1.86% | 11,102 |
| Nov 18, 2024 | 28.00 | 29.05 | 27.59 | 28.55 | 28.55 | 1.75% | 16,328 |
| Nov 15, 2024 | 27.95 | 28.06 | 27.47 | 28.06 | 28.06 | 4.20% | 9,300 |
| Nov 14, 2024 | 27.94 | 27.94 | 26.93 | 26.93 | 26.93 | -1.17% | 5,128 |
| Nov 13, 2024 | 27.70 | 28.50 | 27.11 | 27.25 | 27.25 | -1.59% | 29,800 |
| Nov 12, 2024 | 27.00 | 27.69 | 26.39 | 27.69 | 27.69 | 2.56% | 18,300 |
| Nov 11, 2024 | 25.21 | 27.11 | 25.20 | 27.00 | 27.00 | 11.20% | 35,100 |
| Nov 8, 2024 | 23.23 | 24.32 | 23.23 | 24.28 | 24.28 | 2.45% | 13,700 |
| Nov 7, 2024 | 23.05 | 24.07 | 23.02 | 23.70 | 23.70 | -0.21% | 30,436 |
| Nov 6, 2024 | 23.08 | 23.94 | 22.81 | 23.75 | 23.75 | 7.86% | 22,409 |
| Nov 5, 2024 | 21.50 | 22.29 | 21.50 | 22.02 | 22.02 | 3.57% | 4,000 |
| Nov 4, 2024 | 21.63 | 21.63 | 21.24 | 21.26 | 21.26 | -3.14% | 3,500 |
| Nov 1, 2024 | 22.06 | 22.71 | 21.56 | 21.95 | 21.95 | -1.75% | 18,425 |
| Oct 31, 2024 | 22.75 | 23.13 | 21.91 | 22.34 | 22.34 | -2.57% | 14,933 |
| Oct 30, 2024 | 22.75 | 22.99 | 22.59 | 22.93 | 22.93 | -0.30% | 2,346 |
| Oct 29, 2024 | 22.05 | 23.13 | 22.04 | 23.00 | 23.00 | 4.55% | 41,249 |
| Oct 28, 2024 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | 3.19% | 5,400 |
| Oct 25, 2024 | 21.72 | 21.73 | 20.76 | 21.32 | 21.32 | -1.75% | 2,125 |
| Oct 24, 2024 | 21.30 | 21.70 | 21.11 | 21.70 | 21.70 | 2.65% | 2,300 |
| Oct 23, 2024 | 21.29 | 21.29 | 20.75 | 21.14 | 21.14 | -1.21% | 1,929 |
| Oct 22, 2024 | 21.06 | 21.40 | 21.06 | 21.40 | 21.40 | - | 9,000 |
| Oct 21, 2024 | 21.70 | 21.70 | 21.01 | 21.40 | 21.40 | -1.56% | 7,507 |
| Oct 18, 2024 | 21.40 | 21.99 | 21.31 | 21.74 | 21.74 | 2.07% | 6,200 |
| Oct 17, 2024 | 21.25 | 21.57 | 21.16 | 21.30 | 21.30 | -1.30% | 4,521 |
| Oct 16, 2024 | 21.47 | 21.62 | 20.99 | 21.58 | 21.58 | 1.79% | 10,427 |
| Oct 15, 2024 | 20.54 | 21.50 | 20.47 | 21.20 | 21.20 | 0.95% | 6,349 |
| Oct 14, 2024 | 20.84 | 21.00 | 20.71 | 21.00 | 21.00 | 4.58% | 4,700 |
| Oct 11, 2024 | 19.70 | 20.08 | 19.60 | 20.08 | 20.08 | 4.86% | 9,300 |
| Oct 10, 2024 | 19.54 | 19.54 | 18.90 | 19.15 | 19.15 | -1.79% | 2,411 |
| Oct 9, 2024 | 19.75 | 19.85 | 19.50 | 19.50 | 19.50 | -2.06% | 4,903 |
| Oct 8, 2024 | 19.85 | 19.91 | 19.44 | 19.91 | 19.91 | -0.85% | 1,500 |
| Oct 7, 2024 | 19.65 | 20.53 | 19.65 | 20.08 | 20.08 | 1.16% | 9,200 |
| Oct 4, 2024 | 19.75 | 19.88 | 19.42 | 19.85 | 19.85 | 4.47% | 5,503 |
| Oct 3, 2024 | 19.21 | 19.29 | 18.86 | 19.00 | 19.00 | -1.81% | 2,817 |
| Oct 2, 2024 | 19.45 | 19.60 | 19.22 | 19.35 | 19.35 | -0.77% | 4,212 |
| Oct 1, 2024 | 20.11 | 20.12 | 19.35 | 19.50 | 19.50 | -4.65% | 18,500 |
| Sep 30, 2024 | 20.50 | 20.50 | 20.01 | 20.45 | 20.45 | -3.49% | 3,600 |
| Sep 27, 2024 | 21.00 | 21.25 | 20.91 | 21.19 | 21.19 | 1.48% | 8,025 |
| Sep 26, 2024 | 20.37 | 20.88 | 20.37 | 20.88 | 20.88 | 4.09% | 10,000 |
| Sep 25, 2024 | 20.25 | 20.51 | 20.06 | 20.06 | 20.06 | -3.00% | 9,700 |
| Sep 24, 2024 | 20.06 | 20.68 | 20.06 | 20.68 | 20.68 | 1.67% | 11,800 |
| Sep 23, 2024 | 20.50 | 20.50 | 20.06 | 20.34 | 20.34 | 0.20% | 5,734 |
| Sep 20, 2024 | 20.15 | 20.30 | 20.01 | 20.30 | 20.30 | 0.20% | 11,546 |
| Sep 19, 2024 | 19.85 | 20.49 | 18.81 | 20.26 | 20.26 | 3.90% | 29,700 |
| Sep 18, 2024 | 19.09 | 19.75 | 19.01 | 19.50 | 19.50 | 0.05% | 7,400 |
| Sep 17, 2024 | 19.12 | 19.74 | 18.90 | 19.49 | 19.49 | 4.78% | 9,520 |
| Sep 16, 2024 | 18.35 | 18.82 | 18.00 | 18.60 | 18.60 | -3.18% | 3,600 |
| Sep 13, 2024 | 18.80 | 19.23 | 18.56 | 19.21 | 19.21 | 1.91% | 3,000 |
| Sep 12, 2024 | 18.57 | 18.85 | 18.42 | 18.85 | 18.85 | 1.13% | 2,420 |
| Sep 11, 2024 | 18.02 | 18.64 | 18.02 | 18.64 | 18.64 | -0.59% | 1,318 |
| Sep 10, 2024 | 18.13 | 18.75 | 18.13 | 18.75 | 18.75 | 1.35% | 2,709 |
| Sep 9, 2024 | 17.23 | 18.50 | 17.23 | 18.50 | 18.50 | 7.62% | 4,800 |
| Sep 6, 2024 | 17.80 | 17.80 | 16.61 | 17.19 | 17.19 | -3.97% | 9,600 |
| Sep 5, 2024 | 17.91 | 18.00 | 17.74 | 17.90 | 17.90 | -2.98% | 5,100 |
| Sep 4, 2024 | 18.05 | 18.64 | 17.90 | 18.45 | 18.45 | -0.22% | 6,300 |
| Sep 3, 2024 | 18.70 | 18.74 | 18.24 | 18.49 | 18.49 | -1.65% | 4,600 |
| Aug 30, 2024 | 19.20 | 19.20 | 18.50 | 18.80 | 18.80 | -2.03% | 5,541 |
| Aug 29, 2024 | 19.44 | 19.44 | 18.86 | 19.19 | 19.19 | 1.80% | 8,223 |
| Aug 28, 2024 | 19.08 | 19.08 | 18.60 | 18.85 | 18.85 | -3.83% | 3,807 |
| Aug 27, 2024 | 19.68 | 19.93 | 19.60 | 19.60 | 19.60 | -1.90% | 191,300 |
| Aug 26, 2024 | 19.65 | 19.98 | 19.50 | 19.98 | 19.98 | 0.65% | 18,848 |