Skip to main content
logo
Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
24.38
-0.59 (-2.34%)
At close: May 22, 2026, 4:00 PM EDT
24.29
-0.09 (-0.37%)
After-hours: May 22, 2026, 4:15 PM EDT

Osprey Bitcoin Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202624.7724.7824.0024.3824.38-2.35%20,440
May 21, 202624.6625.0024.6624.9624.960.04%4,566
May 20, 202624.7624.9524.5624.9524.951.12%2,203
May 19, 202624.5924.7224.5524.6824.68-0.09%4,448
May 18, 202624.8924.8924.4424.7024.70-2.92%4,996
May 15, 202625.6725.6725.2825.4425.44-2.89%3,671
May 14, 202625.7026.2925.6226.2026.202.35%9,076
May 13, 202625.6925.6925.3725.6025.60-1.38%3,581
May 12, 202625.8925.9625.6725.9625.96-1.54%4,392
May 11, 202626.1626.3725.9126.3626.362.44%18,151
May 8, 202625.7525.7525.7025.7325.73-0.11%448
May 7, 202625.9825.9825.0525.7625.76-1.71%1,950
May 6, 202626.3126.3126.0926.2126.21-0.10%9,062
May 5, 202626.1626.2426.0926.2326.232.08%30,270
May 4, 202625.4125.9425.2125.7025.701.76%5,232
May 1, 202625.3025.3324.7525.2625.262.75%6,455
Apr 30, 202624.4624.6224.4624.5824.581.25%32,763
Apr 29, 202624.5025.5024.2824.2824.28-1.19%721
Apr 28, 202624.3424.5724.3424.5724.57-0.57%746
Apr 27, 202624.9525.0024.0024.7124.71-0.95%8,441
Apr 24, 202624.9825.0724.9224.9524.94-0.31%5,369
Apr 23, 202625.0325.2824.8925.0225.02-1.37%1,516
Apr 22, 202625.2225.5025.2025.3725.375.14%5,370
Apr 21, 202624.4224.5124.0824.1324.13-1.51%1,025
Apr 20, 202624.1824.5524.1724.5024.50-1.82%2,128
Apr 17, 202624.6925.1324.6924.9524.952.85%9,848
Apr 16, 202624.0024.2623.6024.2624.260.38%3,697
Apr 15, 202623.9024.1723.7424.1724.171.39%31,236
Apr 14, 202624.1624.3423.7823.8423.840.96%6,082
Apr 13, 202622.8623.6122.7423.6123.610.22%4,381
Apr 10, 202623.3023.5722.4523.5623.561.43%12,666
Apr 9, 202622.7523.2922.7523.2323.231.15%6,940
Apr 8, 202623.0123.1022.8722.9622.963.46%6,959
Apr 7, 202621.9622.2021.6322.2022.20-1.03%3,188
Apr 6, 202622.3722.6022.2522.4322.434.39%6,453
Apr 2, 202621.2221.6221.1921.4821.48-2.09%5,242
Apr 1, 202621.8422.0221.8421.9421.940.55%1,702
Mar 31, 202621.4321.8221.3921.8221.822.20%11,022
Mar 30, 202621.7721.8221.2521.3521.350.50%15,813
Mar 27, 202621.5021.5021.1721.2421.24-3.74%3,343
Mar 26, 202622.3722.4222.0722.0722.07-3.16%2,484
Mar 25, 202622.7822.9522.7522.7922.792.19%1,409
Mar 24, 202622.6022.6021.9022.3022.30-1.95%13,337
Mar 23, 202622.7422.9722.5322.7522.750.68%30,035
Mar 20, 202622.4322.6522.4122.5922.59-0.14%2,645
Mar 19, 202622.2722.6722.2122.6222.62-1.07%4,824
Mar 18, 202623.0423.0822.8422.8722.87-4.67%1,021
Mar 17, 202623.7124.0323.7023.9923.990.81%12,168
Mar 16, 202623.7523.9123.5823.8023.803.92%7,555
Mar 13, 202623.6123.7722.9022.9022.900.84%7,883