Osprey Solana Trust (OSOL)
OTCMKTS · Delayed Price · Currency is USD
4.820
-0.140 (-2.82%)
Jul 25, 2025, 3:56 PM EDT
Osprey Solana Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.80 | 4.93 | 4.63 | 4.83 | - | -2.62% | 19,933 |
| Jul 24, 2025 | 5.05 | 5.36 | 4.79 | 4.96 | 4.96 | -2.55% | 137,341 |
| Jul 23, 2025 | 5.50 | 5.50 | 4.75 | 5.09 | 5.09 | -3.85% | 98,149 |
| Jul 22, 2025 | 5.30 | 5.44 | 4.82 | 5.29 | 5.29 | 0.91% | 186,766 |
| Jul 21, 2025 | 4.91 | 5.45 | 4.85 | 5.25 | 5.25 | 10.44% | 585,399 |
| Jul 18, 2025 | 4.85 | 4.90 | 4.73 | 4.75 | 4.75 | -0.42% | 178,430 |
| Jul 17, 2025 | 4.80 | 4.89 | 4.61 | 4.77 | 4.77 | 1.49% | 226,580 |
| Jul 16, 2025 | 4.42 | 4.79 | 4.42 | 4.70 | 4.70 | 9.30% | 332,335 |
| Jul 15, 2025 | 4.42 | 4.49 | 4.25 | 4.30 | 4.30 | -2.71% | 55,212 |
| Jul 14, 2025 | 4.52 | 4.70 | 4.32 | 4.42 | 4.42 | 1.19% | 140,037 |
| Jul 11, 2025 | 4.39 | 4.39 | 4.14 | 4.37 | 4.37 | 6.54% | 313,270 |
| Jul 10, 2025 | 4.03 | 4.15 | 3.98 | 4.10 | 4.10 | 0.74% | 162,600 |
| Jul 9, 2025 | 4.08 | 4.13 | 3.95 | 4.07 | 4.07 | -0.49% | 346,228 |
| Jul 8, 2025 | 3.91 | 4.22 | 3.85 | 4.09 | 4.09 | 3.60% | 25,302 |
| Jul 7, 2025 | 3.80 | 4.22 | 3.80 | 3.95 | 3.95 | 0.71% | 45,464 |
| Jul 3, 2025 | 3.96 | 4.17 | 3.86 | 3.92 | 3.92 | -1.63% | 98,908 |
| Jul 2, 2025 | 3.79 | 4.05 | 3.70 | 3.99 | 3.99 | -0.38% | 222,237 |
| Jul 1, 2025 | 4.01 | 4.23 | 3.80 | 4.00 | 4.00 | -1.96% | 109,579 |
| Jun 30, 2025 | 3.67 | 4.25 | 3.67 | 4.08 | 4.08 | 8.51% | 295,091 |
| Jun 27, 2025 | 3.80 | 3.84 | 3.61 | 3.76 | 3.76 | -1.16% | 58,239 |
| Jun 26, 2025 | 3.88 | 3.89 | 3.75 | 3.80 | 3.80 | -0.37% | 24,970 |
| Jun 25, 2025 | 3.83 | 3.90 | 3.63 | 3.82 | 3.82 | 0.47% | 17,627 |
| Jun 24, 2025 | 3.91 | 3.99 | 3.77 | 3.80 | 3.80 | 1.60% | 32,621 |
| Jun 23, 2025 | 3.78 | 3.93 | 3.55 | 3.74 | 3.74 | -0.80% | 39,508 |
| Jun 20, 2025 | 3.90 | 4.04 | 3.55 | 3.77 | 3.77 | -3.58% | 63,710 |
| Jun 18, 2025 | 4.00 | 4.03 | 3.86 | 3.91 | 3.91 | -3.55% | 22,035 |
| Jun 17, 2025 | 4.20 | 4.33 | 3.75 | 4.05 | 4.05 | -3.93% | 45,373 |
| Jun 16, 2025 | 4.20 | 4.33 | 4.10 | 4.22 | 4.22 | 1.93% | 166,139 |
| Jun 13, 2025 | 4.15 | 4.15 | 4.00 | 4.14 | 4.14 | -3.50% | 22,108 |
| Jun 12, 2025 | 4.44 | 4.44 | 4.21 | 4.29 | 4.29 | -4.24% | 18,057 |
| Jun 11, 2025 | 4.47 | 4.68 | 4.46 | 4.48 | 4.48 | 1.06% | 17,037 |
| Jun 10, 2025 | 4.18 | 4.44 | 4.04 | 4.43 | 4.43 | 8.39% | 41,972 |
| Jun 9, 2025 | 3.82 | 4.19 | 3.74 | 4.09 | 4.09 | 6.79% | 46,439 |
| Jun 6, 2025 | 3.85 | 3.94 | 3.83 | 3.83 | 3.83 | 1.86% | 33,176 |
| Jun 5, 2025 | 4.09 | 4.16 | 3.75 | 3.76 | 3.76 | -3.34% | 55,370 |
| Jun 4, 2025 | 4.33 | 4.33 | 3.89 | 3.89 | 3.89 | -10.37% | 110,246 |
| Jun 3, 2025 | 4.33 | 4.42 | 4.23 | 4.34 | 4.34 | 5.34% | 67,107 |
| Jun 2, 2025 | 4.49 | 4.49 | 4.12 | 4.12 | 4.12 | -9.05% | 170,621 |
| May 30, 2025 | 4.51 | 4.81 | 4.21 | 4.53 | 4.53 | -2.79% | 57,796 |
| May 29, 2025 | 4.67 | 4.92 | 4.58 | 4.66 | 4.66 | 0.22% | 19,305 |
| May 28, 2025 | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | -4.12% | 19,520 |
| May 27, 2025 | 4.95 | 5.00 | 4.76 | 4.85 | 4.85 | -2.81% | 47,141 |
| May 23, 2025 | 4.95 | 5.04 | 4.85 | 4.99 | 4.99 | 1.69% | 80,457 |
| May 22, 2025 | 4.58 | 5.05 | 4.58 | 4.91 | 4.91 | 3.31% | 173,928 |
| May 21, 2025 | 4.79 | 4.98 | 4.51 | 4.75 | 4.75 | 1.93% | 56,213 |
| May 20, 2025 | 4.61 | 4.84 | 4.60 | 4.66 | 4.66 | 0.87% | 44,446 |
| May 19, 2025 | 4.65 | 4.70 | 4.20 | 4.62 | 4.62 | -2.10% | 39,336 |
| May 16, 2025 | 4.81 | 4.94 | 4.66 | 4.72 | 4.72 | -1.48% | 87,482 |
| May 15, 2025 | 4.86 | 4.89 | 4.60 | 4.79 | 4.79 | -3.19% | 55,688 |
| May 14, 2025 | 4.98 | 4.99 | 4.80 | 4.95 | 4.95 | -0.68% | 54,644 |