Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
25.55
+0.80 (3.22%)
Aug 24, 2026, 12:28 PM EDT - Market open
Osprey Bitcoin Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.69 | 24.91 | 24.14 | 24.75 | 24.75 | 6.05% | 6,454 |
| Aug 20, 2026 | 23.02 | 23.35 | 22.95 | 23.34 | 23.34 | 6.13% | 8,879 |
| Aug 19, 2026 | 20.90 | 22.31 | 20.89 | 21.99 | 21.99 | 5.97% | 10,854 |
| Aug 18, 2026 | 20.62 | 20.87 | 20.62 | 20.76 | 20.76 | 0.47% | 18,790 |
| Aug 17, 2026 | 20.41 | 20.69 | 20.40 | 20.66 | 20.66 | 2.26% | 6,766 |
| Aug 14, 2026 | 20.01 | 20.27 | 20.01 | 20.20 | 20.20 | -0.49% | 11,136 |
| Aug 13, 2026 | 20.47 | 20.49 | 20.16 | 20.30 | 20.30 | -0.22% | 15,916 |
| Aug 12, 2026 | 20.48 | 20.48 | 20.33 | 20.35 | 20.35 | -0.11% | 2,864 |
| Aug 11, 2026 | 20.55 | 20.55 | 20.31 | 20.37 | 20.37 | -0.77% | 3,392 |
| Aug 10, 2026 | 20.76 | 20.80 | 20.45 | 20.53 | 20.53 | -1.70% | 1,041 |
| Aug 7, 2026 | 20.84 | 20.88 | 20.77 | 20.88 | 20.88 | 0.87% | 3,570 |
| Aug 6, 2026 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | -0.72% | 766 |
| Aug 5, 2026 | 20.59 | 20.85 | 20.50 | 20.85 | 20.85 | 0.94% | 6,692 |
| Aug 4, 2026 | 20.37 | 20.71 | 20.37 | 20.65 | 20.65 | 0.95% | 19,322 |
| Aug 3, 2026 | 20.43 | 20.50 | 20.43 | 20.46 | 20.46 | 1.22% | 5,196 |
| Jul 31, 2026 | 20.26 | 20.26 | 20.00 | 20.21 | 20.21 | -2.78% | 5,598 |
| Jul 30, 2026 | 20.74 | 20.82 | 20.72 | 20.79 | 20.79 | 1.90% | 1,571 |
| Jul 29, 2026 | 20.61 | 20.61 | 20.40 | 20.40 | 20.40 | -0.55% | 613 |
| Jul 28, 2026 | 20.16 | 20.52 | 20.16 | 20.52 | 20.52 | -1.41% | 2,157 |
| Jul 27, 2026 | 20.80 | 21.01 | 20.80 | 20.81 | 20.81 | 0.95% | 2,769 |
| Jul 24, 2026 | 20.50 | 20.64 | 18.38 | 20.62 | 20.61 | -0.93% | 5,422 |
| Jul 23, 2026 | 20.86 | 20.91 | 20.72 | 20.81 | 20.81 | -1.86% | 18,706 |
| Jul 22, 2026 | 21.04 | 21.20 | 21.04 | 21.20 | 21.20 | -0.81% | 2,059 |
| Jul 21, 2026 | 21.31 | 23.05 | 20.30 | 21.38 | 21.38 | 2.18% | 9,229 |
| Jul 20, 2026 | 20.70 | 21.00 | 20.70 | 20.92 | 20.92 | 1.40% | 832 |
| Jul 17, 2026 | 20.15 | 20.64 | 20.15 | 20.63 | 20.63 | -0.11% | 12,284 |
| Jul 16, 2026 | 20.62 | 20.80 | 20.55 | 20.65 | 20.65 | -1.11% | 6,531 |
| Jul 15, 2026 | 20.98 | 20.99 | 20.81 | 20.88 | 20.88 | 0.94% | 3,324 |
| Jul 14, 2026 | 20.42 | 20.80 | 20.42 | 20.69 | 20.69 | 3.79% | 4,671 |
| Jul 13, 2026 | 19.82 | 19.93 | 19.61 | 19.93 | 19.93 | -2.92% | 1,295 |
| Jul 10, 2026 | 20.66 | 20.66 | 20.12 | 20.53 | 20.53 | 1.23% | 4,377 |
| Jul 9, 2026 | 20.04 | 20.35 | 19.74 | 20.29 | 20.29 | 1.64% | 19,560 |
| Jul 8, 2026 | 19.82 | 20.00 | 19.33 | 19.96 | 19.96 | -2.40% | 6,068 |
| Jul 7, 2026 | 20.30 | 20.56 | 19.71 | 20.45 | 20.45 | -0.03% | 37,072 |
| Jul 6, 2026 | 19.81 | 20.55 | 19.81 | 20.46 | 20.46 | 3.80% | 31,867 |
| Jul 2, 2026 | 19.75 | 19.90 | 19.34 | 19.71 | 19.71 | 2.11% | 57,707 |
| Jul 1, 2026 | 18.89 | 19.37 | 18.84 | 19.30 | 19.30 | 2.48% | 21,243 |
| Jun 30, 2026 | 18.74 | 18.87 | 18.69 | 18.83 | 18.83 | -2.85% | 2,105 |
| Jun 29, 2026 | 18.93 | 19.39 | 18.93 | 19.39 | 19.39 | 0.92% | 27,685 |
| Jun 26, 2026 | 19.08 | 19.31 | 19.08 | 19.21 | 19.21 | 1.01% | 53,747 |
| Jun 25, 2026 | 18.65 | 19.23 | 18.65 | 19.02 | 19.02 | -1.11% | 35,939 |
| Jun 24, 2026 | 19.65 | 19.65 | 18.96 | 19.23 | 19.23 | -4.03% | 25,124 |
| Jun 23, 2026 | 19.99 | 20.09 | 19.95 | 20.04 | 20.04 | -3.10% | 18,517 |
| Jun 22, 2026 | 21.03 | 21.03 | 20.65 | 20.68 | 20.68 | 2.31% | 3,427 |
| Jun 18, 2026 | 20.51 | 20.51 | 20.00 | 20.21 | 20.21 | -1.94% | 1,766 |
| Jun 17, 2026 | 21.01 | 21.15 | 20.59 | 20.61 | 20.61 | -2.19% | 3,057 |
| Jun 16, 2026 | 21.04 | 21.17 | 21.04 | 21.07 | 21.07 | -1.46% | 3,046 |
| Jun 15, 2026 | 21.38 | 21.56 | 21.38 | 21.39 | 21.39 | 4.55% | 7,628 |
| Jun 12, 2026 | 20.50 | 20.50 | 19.95 | 20.46 | 20.46 | 0.15% | 1,369 |
| Jun 11, 2026 | 20.21 | 20.44 | 20.18 | 20.42 | 20.42 | 2.56% | 2,356 |