Osprey Bitcoin Trust (OBTC)
OTCMKTS · Delayed Price · Currency is USD
33.78
-0.62 (-1.80%)
Jul 17, 2025, 3:56 PM EDT
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 34.43 | 34.48 | 33.44 | 33.78 | 33.78 | -1.80% | 15,096 |
| Jul 16, 2025 | 33.75 | 34.77 | 33.75 | 34.40 | 34.40 | 1.93% | 2,215 |
| Jul 15, 2025 | 33.57 | 35.00 | 33.40 | 33.75 | 33.75 | -1.46% | 6,771 |
| Jul 14, 2025 | 34.36 | 34.85 | 33.97 | 34.25 | 34.25 | 1.69% | 20,741 |
| Jul 11, 2025 | 33.25 | 33.90 | 32.39 | 33.68 | 33.68 | 1.70% | 65,318 |
| Jul 10, 2025 | 32.90 | 33.25 | 31.70 | 33.12 | 33.12 | 0.39% | 12,316 |
| Jul 9, 2025 | 32.00 | 32.99 | 31.75 | 32.99 | 32.99 | 3.91% | 1,875 |
| Jul 8, 2025 | 31.50 | 31.84 | 31.43 | 31.75 | 31.75 | 0.79% | 2,411 |
| Jul 7, 2025 | 32.30 | 32.30 | 31.50 | 31.50 | 31.50 | -2.64% | 2,649 |
| Jul 3, 2025 | 30.70 | 32.80 | 30.70 | 32.35 | 32.35 | 0.58% | 6,783 |
| Jul 2, 2025 | 30.70 | 32.49 | 30.70 | 32.17 | 32.17 | 4.07% | 38,987 |
| Jul 1, 2025 | 31.00 | 31.60 | 29.86 | 30.91 | 30.91 | -0.90% | 28,664 |
| Jun 30, 2025 | 31.19 | 31.49 | 30.79 | 31.19 | 31.19 | 0.61% | 8,971 |
| Jun 27, 2025 | 30.98 | 31.00 | 30.61 | 31.00 | 31.00 | - | 12,471 |
| Jun 26, 2025 | 30.99 | 31.00 | 30.65 | 31.00 | 31.00 | -1.68% | 4,496 |
| Jun 25, 2025 | 30.49 | 31.64 | 30.13 | 31.53 | 31.53 | 1.97% | 7,871 |
| Jun 24, 2025 | 30.13 | 30.92 | 30.05 | 30.92 | 30.92 | 3.84% | 4,025 |
| Jun 23, 2025 | 29.50 | 29.84 | 28.45 | 29.78 | 29.78 | 1.59% | 2,951 |
| Jun 20, 2025 | 30.25 | 30.25 | 29.26 | 29.31 | 29.31 | -1.25% | 4,047 |
| 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 |