Osprey Polkadot Trust (ODOT)
OTCMKTS · Delayed Price · Currency is USD
5.14
+0.14 (2.78%)
Oct 6, 2025, 3:47 PM EDT
Osprey Polkadot Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | - | 2.60% | 1,141 |
| Oct 3, 2025 | 4.85 | 5.10 | 4.73 | 5.00 | 5.00 | 3.07% | 9,541 |
| Oct 2, 2025 | 4.77 | 4.85 | 4.70 | 4.85 | 4.85 | 7.80% | 2,399 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 13 |
| Sep 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 67 |
| Sep 29, 2025 | 4.36 | 4.50 | 4.34 | 4.50 | 4.50 | 0.99% | 531 |
| Sep 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 85 |
| Sep 25, 2025 | 4.48 | 4.57 | 4.44 | 4.46 | 4.46 | -3.13% | 1,929 |
| Sep 24, 2025 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -6.12% | 550 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 25 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3 |
| Sep 19, 2025 | 4.77 | 4.90 | 4.20 | 4.90 | 4.90 | 2.73% | 2,801 |
| Sep 18, 2025 | 4.50 | 4.78 | 4.02 | 4.77 | 4.77 | 8.66% | 5,225 |
| Sep 17, 2025 | 4.39 | 4.40 | 4.35 | 4.39 | 4.39 | 0.92% | 835 |
| Sep 16, 2025 | 4.26 | 4.35 | 4.17 | 4.35 | 4.35 | -1.14% | 2,240 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | - | 1,120 |
| Sep 12, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 2,076 |
| Sep 11, 2025 | 4.27 | 4.30 | 4.23 | 4.30 | 4.30 | 1.58% | 985 |
| Sep 10, 2025 | 3.98 | 4.30 | 3.96 | 4.23 | 4.23 | -1.56% | 2,716 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 10.54% | 471 |
| Sep 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -6.27% | 342 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 4, 2025 | 3.93 | 4.29 | 3.93 | 4.15 | 4.15 | 3.75% | 1,078 |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.50% | 100 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.00 | 4.15 | 4.15 | -3.38% | 1,980 |
| Aug 29, 2025 | 4.11 | 4.30 | 4.11 | 4.29 | 4.29 | 6.72% | 3,308 |
| Aug 28, 2025 | 4.36 | 4.36 | 4.02 | 4.02 | 4.02 | -16.08% | 2,700 |
| Aug 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 15 |
| Aug 26, 2025 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | - | 520 |
| Aug 25, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 1,015 |
| Aug 22, 2025 | 4.49 | 4.80 | 4.49 | 4.80 | 4.80 | -3.61% | 1,115 |
| Aug 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 19, 2025 | 4.99 | 4.99 | 4.49 | 4.98 | 4.98 | 0.20% | 3,998 |
| Aug 18, 2025 | 4.76 | 4.99 | 4.76 | 4.97 | 4.97 | 1.51% | 1,834 |
| Aug 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.29% | 100 |
| Aug 14, 2025 | 4.64 | 4.96 | 4.54 | 4.96 | 4.96 | 0.75% | 419 |
| Aug 13, 2025 | 4.73 | 4.95 | 4.73 | 4.92 | 4.92 | 4.32% | 2,358 |
| Aug 12, 2025 | 4.66 | 4.74 | 4.66 | 4.72 | 4.72 | 1.05% | 1,422 |
| Aug 11, 2025 | 4.67 | 4.67 | 4.61 | 4.67 | 4.67 | - | 880 |
| Aug 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 6.86% | 110 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.05% | 125 |
| Aug 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 5, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | - | 400 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 756 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.46% | 588 |
| Jul 31, 2025 | 4.12 | 4.49 | 4.10 | 4.49 | 4.49 | 5.65% | 2,216 |
| Jul 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 19 |
| Jul 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 170 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.22 | 4.25 | 4.25 | -4.49% | 4,532 |