Osprey Bitcoin Trust (OBTC)
OTCMKTS · Delayed Price · Currency is USD
34.32
+1.00 (3.00%)
Sep 29, 2025, 3:22 PM EDT
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.22 | 34.76 | 34.21 | 34.41 | 34.41 | 3.27% | 16,479 |
| Sep 26, 2025 | 33.30 | 33.49 | 33.05 | 33.32 | 33.32 | -0.80% | 72,274 |
| Sep 25, 2025 | 34.50 | 34.50 | 33.17 | 33.59 | 33.59 | -2.64% | 12,729 |
| Sep 24, 2025 | 34.51 | 34.57 | 34.14 | 34.50 | 34.50 | 1.08% | 8,067 |
| Sep 23, 2025 | 34.17 | 34.44 | 33.97 | 34.13 | 34.13 | 1.10% | 1,556 |
| Sep 22, 2025 | 34.90 | 34.95 | 33.26 | 33.76 | 33.76 | -3.24% | 11,959 |
| Sep 19, 2025 | 35.20 | 35.25 | 34.81 | 34.89 | 34.89 | -1.16% | 12,507 |
| Sep 18, 2025 | 34.90 | 35.37 | 34.71 | 35.30 | 35.30 | 1.17% | 11,660 |
| Sep 17, 2025 | 34.57 | 34.89 | 34.18 | 34.89 | 34.89 | 0.40% | 1,086 |
| Sep 16, 2025 | 33.46 | 34.75 | 33.46 | 34.75 | 34.75 | 4.01% | 2,044 |
| Sep 15, 2025 | 34.03 | 34.03 | 33.11 | 33.41 | 33.41 | -4.52% | 1,182 |
| Sep 12, 2025 | 34.45 | 34.99 | 33.51 | 34.99 | 34.99 | 2.25% | 29,129 |
| Sep 11, 2025 | 34.00 | 34.45 | 33.01 | 34.22 | 34.22 | 1.24% | 21,602 |
| Sep 10, 2025 | 32.63 | 34.49 | 32.63 | 33.80 | 33.80 | -0.29% | 7,098 |
| Sep 9, 2025 | 33.40 | 33.99 | 32.95 | 33.90 | 33.90 | 1.59% | 18,724 |
| Sep 8, 2025 | 32.50 | 33.44 | 32.50 | 33.37 | 33.37 | 3.47% | 21,273 |
| Sep 5, 2025 | 31.95 | 33.25 | 30.82 | 32.25 | 32.25 | 4.71% | 31,357 |
| Sep 4, 2025 | 31.90 | 31.90 | 30.36 | 30.80 | 30.80 | -2.69% | 16,162 |
| Sep 3, 2025 | 31.60 | 32.00 | 31.46 | 31.65 | 31.65 | 1.12% | 18,645 |
| Sep 2, 2025 | 31.50 | 33.24 | 31.30 | 31.30 | 31.30 | -0.63% | 10,189 |
| Aug 29, 2025 | 31.68 | 31.68 | 30.80 | 31.50 | 31.50 | -1.25% | 4,046 |
| Aug 28, 2025 | 31.21 | 32.00 | 31.21 | 31.90 | 31.90 | 1.59% | 5,976 |
| Aug 27, 2025 | 31.35 | 32.00 | 31.35 | 31.40 | 31.40 | -1.72% | 17,606 |
| Aug 26, 2025 | 32.00 | 32.48 | 30.23 | 31.95 | 31.95 | -1.69% | 4,362 |
| Aug 25, 2025 | 30.79 | 33.70 | 30.79 | 32.50 | 32.50 | -2.75% | 5,949 |
| Aug 22, 2025 | 31.55 | 34.49 | 31.54 | 33.42 | 33.42 | 5.92% | 4,093 |
| Aug 21, 2025 | 32.38 | 32.63 | 31.55 | 31.55 | 31.55 | -3.21% | 17,711 |
| Aug 20, 2025 | 31.87 | 32.85 | 31.80 | 32.60 | 32.60 | 1.88% | 15,705 |
| Aug 19, 2025 | 32.55 | 32.60 | 31.73 | 32.00 | 32.00 | -2.77% | 6,898 |
| Aug 18, 2025 | 33.00 | 33.25 | 32.65 | 32.91 | 32.91 | -1.07% | 1,856 |
| Aug 15, 2025 | 33.50 | 33.50 | 32.65 | 33.27 | 33.27 | -0.98% | 2,492 |
| Aug 14, 2025 | 34.70 | 34.70 | 33.46 | 33.60 | 33.60 | -3.02% | 5,346 |
| Aug 13, 2025 | 34.40 | 34.70 | 33.62 | 34.65 | 34.65 | 0.87% | 8,350 |
| Aug 12, 2025 | 34.28 | 34.40 | 33.80 | 34.35 | 34.35 | 1.14% | 2,068 |
| Aug 11, 2025 | 33.87 | 34.40 | 33.70 | 33.96 | 33.96 | 1.35% | 5,057 |
| Aug 8, 2025 | 33.28 | 33.60 | 33.28 | 33.51 | 33.51 | 2.95% | 8,318 |
| Aug 7, 2025 | 32.36 | 32.89 | 32.36 | 32.55 | 32.55 | 0.90% | 18,429 |
| Aug 6, 2025 | 32.18 | 32.45 | 32.18 | 32.26 | 32.26 | 1.13% | 11,423 |
| Aug 5, 2025 | 32.20 | 32.30 | 31.76 | 31.90 | 31.90 | -2.18% | 5,403 |
| Aug 4, 2025 | 32.50 | 32.75 | 32.06 | 32.61 | 32.61 | 1.59% | 4,744 |
| Aug 1, 2025 | 33.00 | 33.06 | 31.87 | 32.10 | 32.10 | -3.34% | 8,030 |
| Jul 31, 2025 | 33.07 | 33.62 | 33.07 | 33.21 | 33.21 | -0.87% | 3,605 |
| Jul 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.24% | 582 |
| Jul 29, 2025 | 33.75 | 34.38 | 33.15 | 33.92 | 33.92 | -0.49% | 10,903 |
| Jul 28, 2025 | 34.50 | 34.50 | 33.31 | 34.09 | 34.09 | -0.39% | 2,195 |
| Jul 25, 2025 | 33.03 | 34.22 | 33.00 | 34.22 | 34.22 | 2.15% | 4,116 |
| Jul 24, 2025 | 33.61 | 33.95 | 33.50 | 33.50 | 33.50 | -2.19% | 13,189 |
| Jul 23, 2025 | 33.50 | 34.25 | 32.86 | 34.25 | 34.25 | -1.30% | 1,562 |
| Jul 22, 2025 | 34.00 | 34.70 | 33.04 | 34.70 | 34.70 | 2.06% | 6,249 |
| Jul 21, 2025 | 34.00 | 34.50 | 33.27 | 34.00 | 34.00 | 0.06% | 2,900 |