Osprey Polkadot Trust (ODOT)
OTCMKTS
· Delayed Price · Currency is USD
3.900
-0.850 (-17.89%)
May 30, 2025, 10:44 AM EDT
Osprey Polkadot Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.11 | 4.16 | 3.90 | 3.97 | 3.97 | -16.53% | 3,929 |
| May 29, 2025 | 4.81 | 4.93 | 4.75 | 4.75 | 4.75 | 11.76% | 1,587 |
| May 28, 2025 | 4.36 | 4.40 | 4.25 | 4.25 | 4.25 | -8.80% | 2,765 |
| May 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| May 23, 2025 | 4.06 | 4.66 | 4.06 | 4.66 | 4.66 | 2.19% | 482 |
| May 22, 2025 | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | 8.06% | 465 |
| May 21, 2025 | 4.65 | 4.69 | 3.90 | 4.22 | 4.22 | -9.25% | 15,777 |
| May 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.73% | 171 |
| May 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.57% | 407 |
| May 16, 2025 | 4.44 | 5.07 | 4.44 | 4.91 | 4.91 | 9.11% | 5,643 |
| May 15, 2025 | 4.65 | 4.65 | 4.42 | 4.50 | 4.50 | -6.25% | 7,592 |
| May 14, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 6.67% | 2,828 |
| May 13, 2025 | 5.49 | 5.49 | 4.40 | 4.50 | 4.50 | -10.00% | 12,215 |
| May 12, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 3.52% | 2,335 |
| May 9, 2025 | 5.00 | 6.55 | 4.50 | 4.83 | 4.83 | 0.42% | 11,651 |
| May 8, 2025 | 4.75 | 5.00 | 4.75 | 4.81 | 4.81 | 20.25% | 3,958 |
| May 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 21 |
| May 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12 |
| May 5, 2025 | 4.48 | 4.48 | 4.00 | 4.00 | 4.00 | -14.89% | 1,890 |
| May 2, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 4.44% | 1,256 |
| May 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 10,035 |
| Apr 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 17 |
| Apr 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 14 |
| 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 |