Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
28.25
+0.83 (3.05%)
Dec 19, 2025, 4:00 PM EST - Market closed
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.23 | 28.56 | 27.90 | 28.25 | 28.25 | 3.84% | 233,339 |
| Dec 18, 2025 | 28.42 | 28.57 | 27.12 | 27.21 | 27.21 | -1.05% | 37,861 |
| Dec 17, 2025 | 28.15 | 28.98 | 27.12 | 27.50 | 27.50 | -2.27% | 41,941 |
| Dec 16, 2025 | 27.71 | 28.21 | 27.43 | 28.14 | 28.14 | 1.96% | 28,967 |
| Dec 15, 2025 | 28.30 | 28.60 | 27.52 | 27.60 | 27.60 | -3.44% | 43,568 |
| Dec 12, 2025 | 28.84 | 29.33 | 28.37 | 28.58 | 28.58 | -0.62% | 12,268 |
| Dec 11, 2025 | 28.96 | 29.17 | 28.40 | 28.76 | 28.76 | -2.28% | 16,811 |
| Dec 10, 2025 | 29.27 | 30.10 | 28.99 | 29.43 | 29.43 | 0.79% | 137,733 |
| Dec 9, 2025 | 28.09 | 29.64 | 28.09 | 29.20 | 29.20 | 4.79% | 130,882 |
| Dec 8, 2025 | 28.08 | 28.30 | 27.62 | 27.87 | 27.87 | 1.25% | 48,106 |
| Dec 5, 2025 | 27.60 | 27.88 | 26.94 | 27.52 | 27.52 | -1.71% | 3,014 |
| Dec 4, 2025 | 28.16 | 28.16 | 27.61 | 28.00 | 28.00 | -0.39% | 1,934 |
| Dec 3, 2025 | 28.25 | 28.47 | 28.10 | 28.11 | 28.11 | 0.82% | 2,453 |
| Dec 2, 2025 | 27.19 | 27.97 | 27.19 | 27.88 | 27.88 | 5.41% | 16,290 |
| Dec 1, 2025 | 26.11 | 26.53 | 25.75 | 26.45 | 26.45 | -5.16% | 8,075 |
| Nov 28, 2025 | 27.58 | 28.03 | 27.26 | 27.89 | 27.89 | 1.90% | 2,979 |
| Nov 26, 2025 | 26.70 | 27.37 | 26.31 | 27.37 | 27.37 | 4.29% | 6,840 |
| Nov 25, 2025 | 26.41 | 26.51 | 25.90 | 26.24 | 26.24 | -4.12% | 3,150 |
| Nov 24, 2025 | 26.14 | 27.37 | 26.14 | 27.37 | 27.37 | 6.20% | 3,756 |
| Nov 21, 2025 | 25.70 | 25.89 | 24.97 | 25.77 | 25.77 | -1.33% | 12,240 |
| Nov 20, 2025 | 27.50 | 27.50 | 26.12 | 26.12 | 26.12 | -3.62% | 6,688 |
| Nov 19, 2025 | 27.88 | 27.92 | 26.70 | 27.10 | 27.10 | -2.61% | 15,969 |
| Nov 18, 2025 | 27.50 | 28.50 | 27.33 | 27.83 | 27.83 | 0.42% | 8,519 |
| Nov 17, 2025 | 28.70 | 28.70 | 27.47 | 27.71 | 27.71 | -3.11% | 8,956 |
| Nov 14, 2025 | 28.54 | 29.59 | 28.54 | 28.60 | 28.60 | -3.55% | 4,851 |
| Nov 13, 2025 | 30.65 | 30.89 | 29.50 | 29.65 | 29.65 | -2.61% | 9,733 |
| Nov 12, 2025 | 30.56 | 30.66 | 30.43 | 30.45 | 30.45 | -1.77% | 5,695 |
| Nov 11, 2025 | 31.59 | 31.59 | 31.00 | 31.00 | 31.00 | -2.45% | 786 |
| Nov 10, 2025 | 31.79 | 31.79 | 31.71 | 31.78 | 31.78 | 2.12% | 1,659 |
| Nov 7, 2025 | 30.06 | 31.12 | 30.06 | 31.12 | 31.12 | 1.40% | 10,906 |
| Nov 6, 2025 | 30.80 | 30.82 | 30.26 | 30.69 | 30.69 | -1.76% | 21,561 |
| Nov 5, 2025 | 31.02 | 31.50 | 30.79 | 31.24 | 31.24 | 2.59% | 6,545 |
| Nov 4, 2025 | 31.55 | 31.69 | 30.29 | 30.45 | 30.45 | -5.24% | 10,230 |
| Nov 3, 2025 | 32.26 | 32.49 | 31.80 | 32.13 | 32.13 | -3.50% | 6,783 |
| Oct 31, 2025 | 33.00 | 33.30 | 32.68 | 33.30 | 33.30 | 4.16% | 3,377 |
| Oct 30, 2025 | 32.39 | 32.60 | 31.97 | 31.97 | 31.97 | -3.85% | 6,594 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.13 | 33.25 | 33.25 | -3.98% | 16,259 |
| Oct 28, 2025 | 34.33 | 34.65 | 34.30 | 34.63 | 34.63 | 0.82% | 2,752 |
| Oct 27, 2025 | 33.97 | 34.62 | 33.97 | 34.35 | 34.35 | 4.03% | 9,160 |
| Oct 24, 2025 | 33.25 | 33.45 | 32.86 | 33.02 | 33.02 | -0.39% | 9,835 |
| Oct 23, 2025 | 32.88 | 33.25 | 32.71 | 33.15 | 33.15 | 2.25% | 23,176 |
| Oct 22, 2025 | 33.10 | 33.10 | 32.42 | 32.42 | 32.42 | -3.35% | 3,176 |
| Oct 21, 2025 | 32.95 | 34.10 | 32.95 | 33.54 | 33.54 | 0.43% | 8,288 |
| Oct 20, 2025 | 33.49 | 33.65 | 33.14 | 33.40 | 33.40 | 3.99% | 7,863 |
| Oct 17, 2025 | 31.98 | 32.14 | 31.69 | 32.12 | 32.12 | -1.58% | 16,312 |
| Oct 16, 2025 | 33.65 | 33.65 | 32.20 | 32.63 | 32.63 | -3.08% | 7,921 |
| Oct 15, 2025 | 33.50 | 34.00 | 32.95 | 33.67 | 33.67 | -0.93% | 8,668 |
| Oct 14, 2025 | 34.00 | 34.42 | 33.06 | 33.99 | 33.99 | -0.63% | 10,316 |
| Oct 13, 2025 | 34.72 | 34.87 | 34.01 | 34.20 | 34.20 | -1.81% | 4,904 |
| Oct 10, 2025 | 36.25 | 36.52 | 34.69 | 34.83 | 34.83 | -3.25% | 15,614 |