Osprey Solana Trust (OSOL)
OTCMKTS
· Delayed Price · Currency is USD
3.920
+0.030 (0.77%)
Jun 5, 2025, 10:28 AM EDT
Osprey Solana Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.10 | 4.10 | 3.91 | 3.92 | - | 0.77% | 6,824 |
| 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 |
| May 13, 2025 | 4.89 | 5.00 | 4.71 | 4.98 | 4.98 | 1.96% | 205,494 |
| May 12, 2025 | 4.49 | 4.98 | 4.49 | 4.89 | 4.89 | 4.18% | 119,654 |
| May 9, 2025 | 4.79 | 4.99 | 4.31 | 4.69 | 4.69 | 0.86% | 221,570 |
| May 8, 2025 | 4.47 | 4.80 | 4.47 | 4.65 | 4.65 | 8.92% | 174,521 |
| May 7, 2025 | 4.29 | 4.52 | 4.15 | 4.27 | 4.27 | 0.68% | 41,756 |
| May 6, 2025 | 4.45 | 4.45 | 4.19 | 4.24 | 4.24 | -4.29% | 14,736 |
| May 5, 2025 | 4.17 | 4.55 | 4.17 | 4.43 | 4.43 | -2.81% | 48,864 |
| May 2, 2025 | 4.66 | 4.80 | 4.51 | 4.56 | 4.56 | -2.81% | 53,145 |
| May 1, 2025 | 4.62 | 4.98 | 4.62 | 4.69 | 4.69 | 1.85% | 103,929 |
| Apr 30, 2025 | 4.69 | 4.82 | 4.59 | 4.61 | 4.61 | -5.44% | 52,733 |
| Apr 29, 2025 | 4.89 | 4.97 | 4.65 | 4.87 | 4.87 | -1.42% | 32,853 |
| Apr 28, 2025 | 5.00 | 5.40 | 4.76 | 4.94 | 4.94 | -1.98% | 58,091 |
| 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 |