Osprey Solana Trust (OSOL)
OTCMKTS · Delayed Price · Currency is USD
4.840
+0.270 (5.91%)
Sep 9, 2025, 3:57 PM EDT
Osprey Solana Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.57 | 4.85 | 4.45 | 4.80 | - | 5.03% | 22,962 |
| Sep 8, 2025 | 4.78 | 4.78 | 4.41 | 4.57 | 4.57 | 1.33% | 124,347 |
| Sep 5, 2025 | 4.45 | 4.55 | 4.34 | 4.51 | 4.51 | 2.66% | 75,116 |
| Sep 4, 2025 | 4.60 | 4.60 | 4.30 | 4.39 | 4.39 | -6.81% | 35,041 |
| Sep 3, 2025 | 4.72 | 4.77 | 4.50 | 4.71 | 4.71 | - | 19,019 |
| Sep 2, 2025 | 4.89 | 4.89 | 4.60 | 4.71 | 4.71 | -2.10% | 19,019 |
| Aug 29, 2025 | 5.09 | 5.09 | 4.60 | 4.82 | 4.82 | -4.92% | 66,857 |
| Aug 28, 2025 | 5.01 | 5.24 | 4.93 | 5.06 | 5.06 | 2.10% | 50,669 |
| Aug 27, 2025 | 4.48 | 5.01 | 4.40 | 4.96 | 4.96 | 4.80% | 57,470 |
| Aug 26, 2025 | 4.61 | 4.83 | 4.32 | 4.73 | 4.73 | 2.89% | 70,824 |
| Aug 25, 2025 | 4.52 | 4.74 | 4.52 | 4.60 | 4.60 | -2.13% | 28,558 |
| Aug 22, 2025 | 4.25 | 4.89 | 4.25 | 4.70 | 4.70 | 5.86% | 148,066 |
| Aug 21, 2025 | 4.53 | 4.53 | 4.32 | 4.44 | 4.44 | -1.99% | 24,512 |
| Aug 20, 2025 | 4.55 | 4.55 | 4.26 | 4.53 | 4.53 | 6.09% | 27,580 |
| Aug 19, 2025 | 4.53 | 4.54 | 4.27 | 4.27 | 4.27 | -5.53% | 63,403 |
| Aug 18, 2025 | 4.44 | 4.64 | 4.43 | 4.52 | 4.52 | -1.53% | 56,571 |
| Aug 15, 2025 | 4.80 | 4.88 | 4.39 | 4.59 | 4.59 | -4.97% | 57,429 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.65 | 4.83 | 4.83 | -2.19% | 74,789 |
| Aug 13, 2025 | 4.75 | 5.00 | 4.75 | 4.94 | 4.94 | 7.96% | 253,089 |
| Aug 12, 2025 | 4.44 | 4.68 | 4.09 | 4.57 | 4.57 | 2.79% | 258,591 |
| Aug 11, 2025 | 4.65 | 4.80 | 4.42 | 4.45 | 4.45 | -2.67% | 96,348 |
| Aug 8, 2025 | 4.43 | 4.64 | 4.42 | 4.57 | 4.57 | 4.15% | 47,551 |
| Aug 7, 2025 | 4.23 | 4.41 | 4.21 | 4.39 | 4.39 | 4.28% | 54,605 |
| Aug 6, 2025 | 4.11 | 4.34 | 4.11 | 4.21 | 4.21 | 2.18% | 39,150 |
| Aug 5, 2025 | 4.38 | 4.38 | 4.07 | 4.12 | 4.12 | -1.34% | 18,755 |
| Aug 4, 2025 | 4.53 | 4.53 | 4.05 | 4.18 | 4.18 | 0.14% | 27,064 |
| Aug 1, 2025 | 4.44 | 4.45 | 4.02 | 4.17 | 4.17 | -6.77% | 125,262 |
| Jul 31, 2025 | 4.38 | 4.64 | 4.38 | 4.47 | 4.47 | 1.89% | 36,704 |
| Jul 30, 2025 | 4.64 | 4.65 | 4.39 | 4.39 | 4.39 | -4.57% | 18,877 |
| Jul 29, 2025 | 4.73 | 4.89 | 4.44 | 4.60 | 4.60 | -3.77% | 89,102 |
| Jul 28, 2025 | 4.99 | 5.00 | 4.73 | 4.78 | 4.78 | -0.54% | 50,035 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.63 | 4.81 | 4.81 | -3.10% | 50,484 |
| 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 |