Osprey Solana Trust (OSOL)
OTCMKTS
· Delayed Price · Currency is USD
4.080
+0.310 (8.22%)
Jun 30, 2025, 3:59 PM EDT
Osprey Solana Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |