Osprey Polkadot Trust (ODOT)
OTCMKTS
· Delayed Price · Currency is USD
5.50
+0.75 (15.79%)
Jul 15, 2025, 1:57 PM EDT
Osprey Polkadot Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.94 | 5.00 | 4.75 | 4.75 | 4.75 | 1.93% | 4,112 |
| Jul 11, 2025 | 4.59 | 4.75 | 4.59 | 4.66 | 4.66 | 8.37% | 787 |
| Jul 10, 2025 | 4.23 | 4.33 | 4.01 | 4.30 | 4.30 | 2.77% | 558 |
| Jul 9, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 2 |
| Jul 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 11 |
| Jul 7, 2025 | 4.00 | 4.18 | 3.90 | 4.18 | 4.18 | 4.97% | 1,469 |
| Jul 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 10 |
| Jul 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 9.39% | 203 |
| Jul 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -14.06% | 100 |
| Jun 30, 2025 | 3.50 | 4.24 | 3.50 | 4.24 | 4.24 | -5.78% | 978 |
| Jun 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 192 |
| Jun 26, 2025 | 4.05 | 4.52 | 4.05 | 4.52 | 4.52 | 6.35% | 321 |
| Jun 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 210 |
| Jun 24, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | 2.50% | 2,989 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 20, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 535 |
| Jun 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 205 |
| Jun 17, 2025 | 4.99 | 4.99 | 4.00 | 4.00 | 4.00 | -20.00% | 1,895 |
| Jun 16, 2025 | 5.01 | 5.17 | 5.00 | 5.00 | 5.00 | 4.17% | 1,011 |
| Jun 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 80 |
| Jun 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.03% | 382 |
| Jun 11, 2025 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 3.13% | 2,483 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.77 | 4.80 | 4.80 | 5.38% | 1,255 |
| Jun 6, 2025 | 4.31 | 4.56 | 4.31 | 4.56 | 4.56 | 3.52% | 525 |
| Jun 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.55% | 100 |
| Jun 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 100 |
| Jun 2, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -1.13% | 3,204 |
| 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 |