Osprey Bitcoin Trust (OBTC)
OTCMKTS
· Delayed Price · Currency is USD
27.50
-0.67 (-2.38%)
May 5, 2025, 2:56 PM EDT
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 27.50 | 28.00 | 27.30 | 27.60 | - | -2.02% | 1,158 |
| 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 |
| Apr 7, 2025 | 22.35 | 23.86 | 21.32 | 23.37 | 23.37 | -7.43% | 17,574 |
| Apr 4, 2025 | 24.32 | 25.25 | 24.18 | 25.25 | 25.25 | 2.43% | 13,637 |
| Apr 3, 2025 | 24.20 | 24.86 | 24.00 | 24.65 | 24.65 | -5.11% | 7,614 |
| Apr 2, 2025 | 25.48 | 26.27 | 25.45 | 25.98 | 25.98 | 1.68% | 32,262 |
| Apr 1, 2025 | 25.00 | 25.79 | 24.65 | 25.55 | 25.55 | 1.35% | 13,365 |
| Mar 31, 2025 | 23.99 | 25.39 | 23.99 | 25.21 | 25.21 | -1.06% | 11,422 |
| Mar 28, 2025 | 25.80 | 26.38 | 25.10 | 25.48 | 25.48 | -4.17% | 1,246 |
| Mar 27, 2025 | 25.74 | 26.59 | 25.69 | 26.59 | 26.59 | 2.80% | 2,017 |
| Mar 26, 2025 | 26.25 | 26.29 | 25.50 | 25.87 | 25.87 | -2.03% | 4,502 |
| Mar 25, 2025 | 26.16 | 26.51 | 26.06 | 26.40 | 26.40 | -0.38% | 22,322 |
| Mar 24, 2025 | 25.51 | 26.91 | 25.51 | 26.50 | 26.50 | 3.92% | 3,784 |
| Mar 21, 2025 | 25.25 | 25.59 | 25.25 | 25.50 | 25.50 | -0.27% | 11,461 |
| Mar 20, 2025 | 25.69 | 25.99 | 25.16 | 25.57 | 25.57 | -0.70% | 2,122 |
| Mar 19, 2025 | 24.77 | 25.75 | 24.77 | 25.75 | 25.75 | 4.34% | 14,201 |
| Mar 18, 2025 | 24.55 | 24.68 | 24.31 | 24.68 | 24.68 | -2.45% | 12,274 |
| Mar 17, 2025 | 24.83 | 25.30 | 24.81 | 25.30 | 25.30 | 0.20% | 4,479 |
| Mar 14, 2025 | 24.53 | 25.70 | 24.53 | 25.25 | 25.25 | 4.64% | 15,377 |
| Mar 13, 2025 | 24.65 | 24.65 | 23.70 | 24.13 | 24.13 | -3.09% | 11,735 |
| Mar 12, 2025 | 24.94 | 25.00 | 24.67 | 24.90 | 24.90 | -0.08% | 27,355 |
| Mar 11, 2025 | 25.08 | 25.37 | 24.00 | 24.92 | 24.92 | 5.82% | 20,497 |
| Mar 10, 2025 | 26.00 | 26.00 | 23.05 | 23.55 | 23.55 | -10.15% | 84,151 |
| Mar 7, 2025 | 26.07 | 27.05 | 26.00 | 26.21 | 26.21 | -2.02% | 7,637 |
| Mar 6, 2025 | 26.77 | 27.70 | 26.13 | 26.75 | 26.75 | -0.37% | 10,648 |
| Mar 5, 2025 | 27.44 | 27.45 | 26.14 | 26.85 | 26.85 | 0.56% | 32,690 |
| Mar 4, 2025 | 25.20 | 26.88 | 24.33 | 26.70 | 26.70 | 2.93% | 10,595 |
| Mar 3, 2025 | 26.94 | 27.99 | 25.41 | 25.94 | 25.94 | 0.86% | 58,604 |
| Feb 28, 2025 | 24.85 | 25.72 | 24.66 | 25.72 | 25.72 | 1.10% | 18,413 |
| Feb 27, 2025 | 25.76 | 26.36 | 24.90 | 25.44 | 25.44 | -0.86% | 14,240 |
| Feb 26, 2025 | 26.14 | 26.69 | 25.00 | 25.66 | 25.66 | -4.79% | 17,102 |
| Feb 25, 2025 | 27.50 | 27.74 | 25.84 | 26.95 | 26.95 | -6.94% | 19,184 |
| Feb 24, 2025 | 29.07 | 29.07 | 27.79 | 28.96 | 28.96 | 0.52% | 13,017 |