Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
22.91
-1.02 (-4.25%)
Nov 12, 2026, 4:00 PM EST - Market closed
Osprey Bitcoin Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.09 | 23.09 | 22.85 | 22.91 | 22.91 | -4.26% | 3,925 |
| Nov 11, 2026 | 23.81 | 23.93 | 23.81 | 23.93 | 23.93 | 1.28% | 974 |
| Nov 10, 2026 | 23.42 | 23.63 | 23.32 | 23.63 | 23.63 | -1.52% | 4,261 |
| Nov 9, 2026 | 23.80 | 24.13 | 23.80 | 24.00 | 23.99 | -1.33% | 3,828 |
| Nov 6, 2026 | 24.15 | 24.32 | 24.15 | 24.32 | 24.32 | -0.37% | 3,638 |
| Nov 5, 2026 | 25.00 | 25.00 | 24.24 | 24.41 | 24.41 | -4.96% | 10,258 |
| Nov 4, 2026 | 25.21 | 25.89 | 25.21 | 25.68 | 25.68 | 2.84% | 37,020 |
| Nov 3, 2026 | 24.86 | 24.97 | 24.86 | 24.97 | 24.97 | 1.59% | 1,573 |
| Nov 2, 2026 | 25.00 | 25.00 | 24.58 | 24.58 | 24.58 | -0.15% | 1,828 |
| Oct 30, 2026 | 24.46 | 24.93 | 24.42 | 24.62 | 24.62 | -5.02% | 6,443 |
| Oct 29, 2026 | 25.79 | 25.96 | 25.79 | 25.92 | 25.92 | -0.60% | 1,706 |
| Oct 28, 2026 | 25.88 | 26.08 | 25.84 | 26.08 | 26.08 | 0.97% | 1,996 |
| Oct 27, 2026 | 25.64 | 25.87 | 25.64 | 25.83 | 25.83 | 1.61% | 7,498 |
| Oct 26, 2026 | 25.65 | 25.71 | 25.42 | 25.42 | 25.42 | -2.19% | 1,796 |
| Oct 23, 2026 | 26.11 | 26.17 | 25.99 | 25.99 | 25.99 | -0.19% | 1,944 |
| Oct 22, 2026 | 26.04 | 26.15 | 25.99 | 26.04 | 26.04 | -3.45% | 5,543 |
| Oct 21, 2026 | 26.77 | 27.12 | 26.77 | 26.97 | 26.97 | 2.39% | 7,450 |
| Oct 20, 2026 | 26.12 | 26.66 | 26.12 | 26.34 | 26.34 | 0.84% | 4,194 |
| Oct 19, 2026 | 26.33 | 26.43 | 26.12 | 26.12 | 26.12 | 0.27% | 1,956 |
| Oct 16, 2026 | 26.21 | 26.39 | 25.90 | 26.05 | 26.05 | -1.14% | 4,229 |
| Oct 15, 2026 | 25.75 | 26.44 | 25.75 | 26.35 | 26.35 | 0.76% | 2,820 |
| Oct 14, 2026 | 26.50 | 26.50 | 26.04 | 26.15 | 26.15 | -1.88% | 4,522 |
| Oct 13, 2026 | 26.78 | 26.78 | 26.62 | 26.65 | 26.65 | 0.64% | 3,626 |
| Oct 12, 2026 | 26.40 | 26.61 | 25.69 | 26.48 | 26.48 | 0.57% | 10,107 |
| Oct 9, 2026 | 26.56 | 26.56 | 26.33 | 26.33 | 26.33 | 0.61% | 1,620 |
| Oct 8, 2026 | 26.37 | 26.37 | 25.80 | 26.17 | 26.17 | -1.95% | 8,321 |
| Oct 7, 2026 | 26.60 | 26.80 | 25.96 | 26.69 | 26.69 | -2.70% | 12,058 |
| Oct 6, 2026 | 27.66 | 27.74 | 27.43 | 27.43 | 27.43 | - | 4,784 |
| Oct 5, 2026 | 27.64 | 27.78 | 27.31 | 27.43 | 27.43 | 1.41% | 4,146 |
| Oct 2, 2026 | 27.77 | 27.77 | 26.98 | 27.05 | 27.05 | -0.40% | 43,374 |
| Oct 1, 2026 | 26.95 | 27.25 | 26.95 | 27.16 | 27.16 | 1.28% | 2,443 |
| Sep 30, 2026 | 26.94 | 26.99 | 26.68 | 26.82 | 26.82 | 0.07% | 999 |
| Sep 29, 2026 | 26.98 | 26.98 | 26.71 | 26.80 | 26.80 | 0.26% | 847 |
| Sep 28, 2026 | 26.89 | 26.89 | 26.69 | 26.73 | 26.73 | -0.71% | 2,034 |
| Sep 25, 2026 | 26.92 | 26.92 | 26.74 | 26.92 | 26.92 | -0.66% | 2,529 |
| Sep 24, 2026 | 27.03 | 27.16 | 26.11 | 27.10 | 27.09 | -0.17% | 1,611 |
| Sep 23, 2026 | 27.50 | 27.50 | 26.96 | 27.14 | 27.14 | -2.00% | 1,513 |
| Sep 22, 2026 | 27.60 | 27.79 | 27.52 | 27.70 | 27.69 | 0.05% | 4,157 |
| Sep 21, 2026 | 26.53 | 27.82 | 26.52 | 27.68 | 27.68 | 6.08% | 10,851 |
| Sep 18, 2026 | 25.62 | 26.10 | 25.21 | 26.10 | 26.09 | 6.25% | 14,504 |
| Sep 17, 2026 | 24.54 | 24.56 | 24.54 | 24.56 | 24.56 | 0.66% | 541 |
| Sep 16, 2026 | 24.27 | 24.44 | 24.24 | 24.40 | 24.40 | 0.06% | 2,561 |
| Sep 15, 2026 | 24.77 | 24.77 | 24.27 | 24.38 | 24.38 | -3.92% | 1,678 |
| Sep 14, 2026 | 25.17 | 25.44 | 24.95 | 25.38 | 25.38 | 2.19% | 3,362 |
| Sep 11, 2026 | 25.30 | 25.37 | 24.84 | 24.84 | 24.84 | 0.31% | 662 |
| Sep 10, 2026 | 24.77 | 24.83 | 24.76 | 24.76 | 24.76 | -1.40% | 1,463 |
| Sep 9, 2026 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | -0.22% | 2,130 |
| Sep 8, 2026 | 25.29 | 25.29 | 25.15 | 25.17 | 25.17 | -1.75% | 727 |
| Sep 4, 2026 | 25.38 | 25.61 | 25.38 | 25.61 | 25.61 | -2.68% | 1,420 |
| Sep 3, 2026 | 25.29 | 26.32 | 23.40 | 26.32 | 26.32 | 6.08% | 10,452 |