Osprey Polkadot Trust (ODOT)
OTCMKTS
· Delayed Price · Currency is USD
4.790
+0.190 (4.13%)
Apr 28, 2025, 1:20 PM EDT
Osprey Polkadot Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 39 |
| Apr 25, 2025 | 4.75 | 4.80 | 4.60 | 4.60 | 4.60 | 2.00% | 3,315 |
| Apr 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Apr 23, 2025 | 5.00 | 5.00 | 4.51 | 4.51 | 4.51 | -4.25% | 330 |
| Apr 22, 2025 | 4.11 | 4.71 | 4.11 | 4.71 | 4.71 | 3.52% | 206 |
| Apr 21, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | 6.06% | 710 |
| Apr 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 106 |
| Apr 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 100 |
| Apr 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | 186 |
| Apr 14, 2025 | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | 4.94% | 307 |
| Apr 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.13% | 401 |
| Apr 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 9, 2025 | 4.36 | 4.49 | 3.20 | 4.48 | 4.48 | -3.45% | 10,460 |
| Apr 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.32% | 616 |
| Apr 7, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -7.41% | 240 |
| Apr 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 85 |
| Apr 3, 2025 | 5.31 | 5.31 | 5.13 | 5.13 | 5.13 | -2.29% | 567 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 1, 2025 | 4.85 | 5.50 | 4.84 | 5.25 | 5.25 | 10.53% | 3,295 |
| Mar 31, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -17.39% | 487 |
| Mar 28, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 200 |
| Mar 27, 2025 | 6.02 | 6.02 | 5.88 | 6.00 | 6.00 | -4.00% | 4,096 |
| Mar 26, 2025 | 6.25 | 6.25 | 6.02 | 6.25 | 6.25 | -8.51% | 959 |
| Mar 25, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 48 |
| Mar 24, 2025 | 6.75 | 6.91 | 6.75 | 6.83 | 6.83 | 11.80% | 1,207 |
| Mar 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 173 |
| Mar 20, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 73 |
| Mar 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 100 |
| Mar 18, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -11.19% | 456 |
| Mar 17, 2025 | 6.02 | 6.88 | 6.02 | 6.88 | 6.88 | 1.93% | 483 |
| Mar 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 15 |
| Mar 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 142 |
| Mar 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.39% | 144 |
| Mar 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 13 |
| Mar 7, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 522 |
| Mar 6, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Mar 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Mar 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 98 |
| Mar 3, 2025 | 7.99 | 7.99 | 6.34 | 7.99 | 7.99 | 10.06% | 780 |
| Feb 28, 2025 | 8.14 | 8.15 | 7.26 | 7.26 | 7.26 | -6.32% | 886 |
| Feb 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64% | 163 |
| Feb 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 417 |
| Feb 25, 2025 | 7.25 | 7.25 | 6.72 | 7.20 | 7.20 | -12.20% | 2,486 |
| Feb 24, 2025 | 7.36 | 8.20 | 7.36 | 8.20 | 8.20 | - | 231 |
| Feb 21, 2025 | 8.42 | 8.42 | 8.20 | 8.20 | 8.20 | -13.23% | 541 |
| Feb 20, 2025 | 9.06 | 9.45 | 9.06 | 9.45 | 9.45 | 9.50% | 487 |
| Feb 19, 2025 | 8.45 | 8.63 | 8.45 | 8.63 | 8.63 | 19.86% | 455 |
| Feb 18, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -15.19% | 1,113 |
| Feb 14, 2025 | 8.50 | 8.50 | 8.30 | 8.49 | 8.49 | -0.12% | 2,382 |