Osprey Solana Trust (OSOL)
OTCMKTS
· Delayed Price · Currency is USD
5.04
-0.13 (-2.51%)
Apr 25, 2025, 4:00 PM EDT
Osprey Solana Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.35 | 5.43 | 5.01 | 5.04 | 5.04 | -2.51% | 124,915 |
| Apr 24, 2025 | 5.16 | 5.34 | 5.01 | 5.17 | 5.17 | 0.19% | 26,667 |
| Apr 23, 2025 | 4.95 | 5.50 | 4.95 | 5.16 | 5.16 | 6.39% | 80,616 |
| Apr 22, 2025 | 4.91 | 5.18 | 4.80 | 4.85 | 4.85 | -0.41% | 162,955 |
| Apr 21, 2025 | 5.00 | 5.18 | 4.79 | 4.87 | 4.87 | - | 77,070 |
| Apr 17, 2025 | 4.67 | 4.92 | 4.57 | 4.87 | 4.87 | 6.56% | 25,038 |
| Apr 16, 2025 | 4.60 | 4.65 | 4.36 | 4.57 | 4.57 | -2.35% | 36,799 |
| Apr 15, 2025 | 4.59 | 4.88 | 4.23 | 4.68 | 4.68 | 4.82% | 76,266 |
| Apr 14, 2025 | 4.39 | 4.64 | 4.20 | 4.47 | 4.47 | 10.41% | 36,505 |
| Apr 11, 2025 | 3.75 | 4.13 | 3.50 | 4.04 | 4.04 | 10.79% | 62,991 |
| Apr 10, 2025 | 3.80 | 3.80 | 3.41 | 3.65 | 3.65 | -4.70% | 44,307 |
| Apr 9, 2025 | 3.50 | 3.97 | 3.27 | 3.83 | 3.83 | 12.32% | 115,452 |
| Apr 8, 2025 | 3.72 | 3.84 | 3.41 | 3.41 | 3.41 | -5.41% | 69,580 |
| Apr 7, 2025 | 3.60 | 3.83 | 3.23 | 3.61 | 3.61 | -10.10% | 97,004 |
| Apr 4, 2025 | 3.91 | 4.25 | 3.81 | 4.01 | 4.01 | -0.55% | 63,504 |
| Apr 3, 2025 | 4.16 | 4.16 | 3.80 | 4.03 | 4.03 | -9.80% | 58,418 |
| Apr 2, 2025 | 4.26 | 4.60 | 4.18 | 4.47 | 4.47 | 0.90% | 36,967 |
| Apr 1, 2025 | 4.25 | 4.62 | 4.19 | 4.43 | 4.43 | 5.35% | 25,178 |
| Mar 31, 2025 | 4.28 | 4.40 | 4.11 | 4.21 | 4.21 | -4.86% | 36,333 |
| Mar 28, 2025 | 4.94 | 4.94 | 4.30 | 4.42 | 4.42 | -8.30% | 31,528 |
| Mar 27, 2025 | 4.68 | 4.88 | 4.68 | 4.82 | 4.82 | -1.63% | 15,698 |
| Mar 26, 2025 | 5.01 | 5.08 | 4.57 | 4.90 | 4.90 | -3.54% | 25,845 |
| Mar 25, 2025 | 4.75 | 5.38 | 4.75 | 5.08 | 5.08 | 5.61% | 32,129 |
| Mar 24, 2025 | 4.70 | 5.07 | 4.61 | 4.81 | 4.81 | 4.57% | 118,390 |
| Mar 21, 2025 | 4.78 | 4.88 | 4.55 | 4.60 | 4.60 | -4.01% | 37,823 |
| Mar 20, 2025 | 4.94 | 5.12 | 4.75 | 4.79 | 4.79 | -3.78% | 31,338 |
| Mar 19, 2025 | 4.55 | 5.28 | 4.54 | 4.98 | 4.98 | 9.21% | 67,660 |
| Mar 18, 2025 | 4.94 | 4.97 | 4.53 | 4.56 | 4.56 | -8.43% | 53,374 |
| Mar 17, 2025 | 5.11 | 5.20 | 4.80 | 4.98 | 4.98 | -2.73% | 149,391 |
| Mar 14, 2025 | 5.15 | 5.28 | 5.08 | 5.12 | 5.12 | 0.79% | 207,004 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.01 | 5.08 | 5.08 | -0.97% | 56,593 |
| Mar 12, 2025 | 5.50 | 5.60 | 5.08 | 5.13 | 5.13 | -2.84% | 43,957 |
| Mar 11, 2025 | 5.18 | 5.66 | 5.03 | 5.28 | 5.28 | 2.52% | 87,048 |
| Mar 10, 2025 | 5.67 | 5.94 | 5.03 | 5.15 | 5.15 | -8.53% | 122,398 |
| Mar 7, 2025 | 5.70 | 5.98 | 5.43 | 5.63 | 5.63 | -2.09% | 59,871 |
| Mar 6, 2025 | 6.10 | 6.27 | 5.75 | 5.75 | 5.75 | -3.13% | 59,943 |
| Mar 5, 2025 | 6.24 | 6.26 | 5.61 | 5.94 | 5.94 | -4.87% | 87,568 |
| Mar 4, 2025 | 5.75 | 6.28 | 5.36 | 6.24 | 6.24 | 2.97% | 71,236 |
| Mar 3, 2025 | 6.51 | 7.25 | 5.75 | 6.06 | 6.06 | 7.07% | 159,976 |
| Feb 28, 2025 | 5.31 | 6.00 | 5.10 | 5.66 | 5.66 | 6.99% | 88,425 |
| Feb 27, 2025 | 5.53 | 5.62 | 5.20 | 5.29 | 5.29 | -1.31% | 61,213 |
| Feb 26, 2025 | 5.50 | 5.83 | 5.21 | 5.36 | 5.36 | -2.72% | 73,330 |
| Feb 25, 2025 | 5.90 | 5.94 | 5.31 | 5.51 | 5.51 | -8.77% | 184,059 |
| Feb 24, 2025 | 6.68 | 6.68 | 6.00 | 6.04 | 6.04 | -6.21% | 82,984 |
| Feb 21, 2025 | 6.90 | 6.90 | 6.26 | 6.44 | 6.44 | -2.62% | 39,885 |
| Feb 20, 2025 | 6.80 | 7.24 | 6.45 | 6.61 | 6.61 | -2.61% | 114,190 |
| Feb 19, 2025 | 6.52 | 6.98 | 6.52 | 6.79 | 6.79 | 3.03% | 56,353 |
| Feb 18, 2025 | 7.11 | 7.25 | 6.50 | 6.59 | 6.59 | -7.77% | 154,560 |
| Feb 14, 2025 | 7.40 | 7.58 | 7.01 | 7.15 | 7.15 | -3.18% | 87,787 |
| Feb 13, 2025 | 7.45 | 7.45 | 7.06 | 7.38 | 7.38 | -1.07% | 40,724 |