Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
21.48
-0.46 (-2.08%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.22 | 21.62 | 21.19 | 21.48 | 21.48 | -2.09% | 5,242 |
| Apr 1, 2026 | 21.84 | 22.02 | 21.84 | 21.94 | 21.94 | 0.55% | 1,702 |
| Mar 31, 2026 | 21.43 | 21.82 | 21.39 | 21.82 | 21.82 | 2.20% | 11,022 |
| Mar 30, 2026 | 21.77 | 21.82 | 21.25 | 21.35 | 21.35 | 0.50% | 15,813 |
| Mar 27, 2026 | 21.50 | 21.50 | 21.17 | 21.24 | 21.24 | -3.75% | 3,343 |
| Mar 26, 2026 | 22.37 | 22.42 | 22.07 | 22.07 | 22.07 | -3.16% | 2,484 |
| Mar 25, 2026 | 22.78 | 22.95 | 22.75 | 22.79 | 22.79 | 2.19% | 1,409 |
| Mar 24, 2026 | 22.60 | 22.60 | 21.90 | 22.30 | 22.30 | -1.94% | 13,337 |
| Mar 23, 2026 | 22.74 | 22.97 | 22.53 | 22.75 | 22.75 | 0.68% | 30,035 |
| Mar 20, 2026 | 22.43 | 22.65 | 22.41 | 22.59 | 22.59 | -0.14% | 2,645 |
| Mar 19, 2026 | 22.27 | 22.67 | 22.21 | 22.62 | 22.62 | -1.08% | 4,824 |
| Mar 18, 2026 | 23.04 | 23.08 | 22.84 | 22.87 | 22.87 | -4.67% | 1,021 |
| Mar 17, 2026 | 23.71 | 24.03 | 23.70 | 23.99 | 23.99 | 0.81% | 12,168 |
| Mar 16, 2026 | 23.75 | 23.91 | 23.58 | 23.80 | 23.80 | 3.92% | 7,555 |
| Mar 13, 2026 | 23.61 | 23.77 | 22.90 | 22.90 | 22.90 | 0.84% | 7,883 |
| Mar 12, 2026 | 22.37 | 22.71 | 22.31 | 22.71 | 22.71 | -0.21% | 2,321 |
| Mar 11, 2026 | 22.79 | 22.79 | 22.54 | 22.76 | 22.76 | 0.88% | 7,764 |
| Mar 10, 2026 | 22.62 | 22.97 | 22.50 | 22.56 | 22.56 | 1.37% | 6,904 |
| Mar 9, 2026 | 22.18 | 22.34 | 21.99 | 22.25 | 22.25 | 1.49% | 4,345 |
| Mar 6, 2026 | 22.02 | 22.18 | 21.83 | 21.93 | 21.93 | -4.45% | 1,207 |
| Mar 5, 2026 | 23.29 | 23.36 | 22.79 | 22.95 | 22.95 | -2.18% | 3,861 |
| Mar 4, 2026 | 23.33 | 23.76 | 22.99 | 23.46 | 23.46 | 6.93% | 13,274 |
| Mar 3, 2026 | 21.62 | 22.05 | 21.38 | 21.94 | 21.94 | -1.59% | 5,818 |
| Mar 2, 2026 | 21.06 | 22.39 | 20.93 | 22.30 | 22.29 | 5.59% | 18,750 |
| Feb 27, 2026 | 21.25 | 21.32 | 20.96 | 21.11 | 21.11 | -2.77% | 11,008 |
| Feb 26, 2026 | 21.86 | 21.94 | 21.53 | 21.72 | 21.72 | -2.55% | 15,969 |
| Feb 25, 2026 | 21.52 | 22.34 | 21.50 | 22.29 | 22.29 | 7.61% | 10,778 |
| Feb 24, 2026 | 20.30 | 20.77 | 20.30 | 20.71 | 20.71 | -0.18% | 6,392 |
| Feb 23, 2026 | 21.23 | 21.29 | 20.56 | 20.75 | 20.75 | -4.90% | 8,081 |
| Feb 20, 2026 | 21.53 | 21.83 | 21.53 | 21.82 | 21.81 | 0.94% | 2,971 |
| Feb 19, 2026 | 21.19 | 21.62 | 21.19 | 21.61 | 21.61 | 1.30% | 4,160 |
| Feb 18, 2026 | 21.56 | 21.93 | 21.33 | 21.33 | 21.33 | -2.23% | 2,064 |
| Feb 17, 2026 | 21.50 | 21.91 | 21.44 | 21.82 | 21.82 | -1.33% | 1,520 |
| Feb 13, 2026 | 22.06 | 22.15 | 22.02 | 22.11 | 22.11 | 5.04% | 1,913 |
| Feb 12, 2026 | 21.90 | 21.90 | 20.98 | 21.05 | 21.05 | -3.24% | 2,360 |
| Feb 11, 2026 | 21.92 | 21.92 | 21.17 | 21.76 | 21.76 | -1.72% | 4,484 |
| Feb 10, 2026 | 22.40 | 22.40 | 22.08 | 22.14 | 22.13 | -2.85% | 11,424 |
| Feb 9, 2026 | 22.21 | 22.96 | 22.20 | 22.79 | 22.79 | 0.88% | 5,905 |
| Feb 6, 2026 | 21.62 | 22.99 | 21.62 | 22.59 | 22.59 | 10.67% | 16,953 |
| Feb 5, 2026 | 22.50 | 22.77 | 20.07 | 20.41 | 20.41 | -13.54% | 32,366 |
| Feb 4, 2026 | 24.22 | 24.22 | 23.16 | 23.61 | 23.60 | -4.03% | 42,760 |
| Feb 3, 2026 | 25.29 | 25.29 | 23.52 | 24.60 | 24.59 | -1.82% | 26,024 |
| Feb 2, 2026 | 25.05 | 25.41 | 25.00 | 25.05 | 25.05 | -6.98% | 17,658 |
| Jan 30, 2026 | 26.79 | 27.24 | 26.50 | 26.93 | 26.93 | -0.19% | 19,155 |
| Jan 29, 2026 | 27.42 | 27.47 | 26.82 | 26.98 | 26.98 | -5.70% | 66,517 |
| Jan 28, 2026 | 28.89 | 28.91 | 28.61 | 28.61 | 28.61 | -0.28% | 9,030 |
| Jan 27, 2026 | 28.35 | 28.81 | 28.03 | 28.69 | 28.69 | 2.35% | 288,812 |
| Jan 26, 2026 | 28.11 | 28.62 | 28.03 | 28.03 | 28.03 | -2.47% | 4,513 |
| Jan 23, 2026 | 28.61 | 29.29 | 28.55 | 28.74 | 28.74 | 0.07% | 31,172 |
| Jan 22, 2026 | 28.66 | 28.87 | 28.09 | 28.72 | 28.72 | -0.86% | 39,593 |