Osprey Bitcoin Trust (OBTC)
OTCMKTS
· Delayed Price · Currency is USD
29.85
+0.25 (0.84%)
Jun 18, 2025, 3:38 PM EDT
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 29.50 | 30.39 | 29.50 | 29.68 | 29.68 | 0.27% | 3,857 |
| Jun 17, 2025 | 30.41 | 30.41 | 29.53 | 29.60 | 29.60 | -3.43% | 4,107 |
| Jun 16, 2025 | 30.50 | 30.98 | 30.26 | 30.65 | 30.65 | 2.86% | 4,556 |
| Jun 13, 2025 | 29.60 | 30.33 | 29.60 | 29.80 | 29.80 | -2.07% | 13,133 |
| Jun 12, 2025 | 30.20 | 31.00 | 30.20 | 30.43 | 30.43 | -1.81% | 6,183 |
| Jun 11, 2025 | 30.75 | 30.99 | 30.55 | 30.99 | 30.99 | 0.81% | 2,902 |
| Jun 10, 2025 | 30.50 | 30.75 | 30.30 | 30.74 | 30.74 | 1.86% | 17,370 |
| Jun 9, 2025 | 29.50 | 30.75 | 29.50 | 30.18 | 30.18 | 3.89% | 6,673 |
| Jun 6, 2025 | 29.49 | 29.49 | 28.98 | 29.05 | 29.05 | 1.86% | 6,385 |
| Jun 5, 2025 | 29.22 | 30.49 | 28.52 | 28.52 | 28.52 | -2.89% | 10,716 |
| Jun 4, 2025 | 29.48 | 29.50 | 29.37 | 29.37 | 29.37 | -0.44% | 1,909 |
| Jun 3, 2025 | 29.25 | 29.57 | 29.25 | 29.50 | 29.50 | 2.04% | 3,404 |
| Jun 2, 2025 | 29.10 | 29.10 | 28.79 | 28.91 | 28.91 | -0.67% | 13,141 |
| May 30, 2025 | 29.25 | 29.49 | 29.00 | 29.11 | 29.11 | -0.49% | 18,890 |
| May 29, 2025 | 30.45 | 30.45 | 29.08 | 29.25 | 29.25 | -2.68% | 33,259 |
| May 28, 2025 | 30.37 | 30.59 | 29.81 | 30.06 | 30.06 | -2.42% | 2,296 |
| May 27, 2025 | 30.50 | 30.80 | 30.40 | 30.80 | 30.80 | 1.99% | 10,664 |
| May 23, 2025 | 30.57 | 30.57 | 29.82 | 30.20 | 30.20 | -2.42% | 31,969 |
| May 22, 2025 | 30.40 | 31.50 | 30.40 | 30.95 | 30.95 | 2.01% | 30,328 |
| May 21, 2025 | 30.85 | 30.90 | 29.85 | 30.34 | 30.34 | -0.52% | 16,833 |
| May 20, 2025 | 29.83 | 30.80 | 29.17 | 30.50 | 30.50 | 0.03% | 21,944 |
| May 19, 2025 | 29.66 | 30.49 | 29.54 | 30.49 | 30.49 | 2.75% | 5,751 |
| May 16, 2025 | 29.28 | 30.00 | 29.27 | 29.67 | 29.67 | 0.08% | 2,314 |
| May 15, 2025 | 29.50 | 29.75 | 29.50 | 29.65 | 29.65 | 0.14% | 22,565 |
| May 14, 2025 | 30.20 | 30.20 | 29.16 | 29.61 | 29.61 | -2.60% | 13,787 |
| May 13, 2025 | 29.50 | 30.40 | 29.40 | 30.40 | 30.40 | 1.47% | 22,757 |
| May 12, 2025 | 30.00 | 30.00 | 29.00 | 29.96 | 29.96 | 0.72% | 8,710 |
| May 9, 2025 | 28.50 | 29.75 | 28.50 | 29.75 | 29.75 | 2.50% | 14,868 |
| May 8, 2025 | 28.34 | 29.11 | 28.34 | 29.02 | 29.02 | 3.13% | 78,099 |
| May 7, 2025 | 28.40 | 28.41 | 27.90 | 28.14 | 28.14 | 1.96% | 9,210 |
| May 6, 2025 | 27.12 | 28.00 | 26.72 | 27.60 | 27.60 | 0.36% | 192,303 |
| May 5, 2025 | 27.50 | 27.61 | 27.30 | 27.50 | 27.50 | -2.38% | 11,180 |
| May 2, 2025 | 28.30 | 29.10 | 28.00 | 28.17 | 28.17 | -0.46% | 54,377 |
| May 1, 2025 | 29.23 | 29.23 | 28.26 | 28.30 | 28.30 | 0.53% | 31,681 |
| Apr 30, 2025 | 27.87 | 28.15 | 27.42 | 28.15 | 28.15 | -0.35% | 4,707 |
| Apr 29, 2025 | 28.30 | 28.61 | 28.23 | 28.25 | 28.25 | -0.46% | 2,092 |
| Apr 28, 2025 | 28.00 | 28.38 | 27.71 | 28.38 | 28.38 | 1.43% | 22,744 |
| Apr 25, 2025 | 28.25 | 28.49 | 27.80 | 27.98 | 27.98 | 1.78% | 76,106 |
| Apr 24, 2025 | 27.57 | 28.22 | 27.49 | 27.49 | 27.49 | -0.76% | 3,146 |
| Apr 23, 2025 | 27.50 | 28.55 | 27.45 | 27.70 | 27.70 | 0.73% | 74,124 |
| Apr 22, 2025 | 26.99 | 27.50 | 26.75 | 27.50 | 27.50 | 4.52% | 8,061 |
| Apr 21, 2025 | 25.80 | 26.49 | 25.67 | 26.31 | 26.31 | 3.41% | 16,636 |
| Apr 17, 2025 | 25.24 | 25.70 | 25.24 | 25.44 | 25.44 | -0.38% | 5,331 |
| Apr 16, 2025 | 25.49 | 25.77 | 24.75 | 25.54 | 25.54 | 0.71% | 7,675 |
| Apr 15, 2025 | 25.67 | 26.15 | 24.64 | 25.36 | 25.36 | -0.12% | 104,607 |
| Apr 14, 2025 | 24.90 | 25.49 | 24.43 | 25.39 | 25.39 | 1.89% | 11,867 |
| Apr 11, 2025 | 24.00 | 24.92 | 23.74 | 24.92 | 24.92 | 4.18% | 30,158 |
| Apr 10, 2025 | 23.56 | 24.48 | 23.00 | 23.92 | 23.92 | -3.97% | 10,801 |
| Apr 9, 2025 | 22.21 | 24.94 | 22.21 | 24.91 | 24.91 | 8.63% | 17,251 |
| Apr 8, 2025 | 23.97 | 24.05 | 22.55 | 22.93 | 22.93 | -1.90% | 9,557 |