Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
25.37
+0.61 (2.46%)
At close: Sep 11, 2026, 4:00 PM EDT
24.84
-0.54 (-2.11%)
After-hours: Sep 11, 2026, 4:15 PM EDT
Osprey Bitcoin Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 24.68 | 24.91 | 24.68 | 24.81 | 24.81 | 0.04% | 4,228 |
| Sep 1, 2026 | 24.97 | 25.10 | 24.80 | 24.80 | 24.80 | -2.14% | 1,367 |
| Aug 31, 2026 | 24.85 | 25.40 | 24.85 | 25.34 | 25.34 | 1.75% | 5,354 |
| Aug 28, 2026 | 25.43 | 25.61 | 24.62 | 24.91 | 24.91 | -2.90% | 3,257 |
| Aug 27, 2026 | 25.40 | 25.90 | 25.39 | 25.65 | 25.65 | 1.83% | 5,221 |
| Aug 26, 2026 | 25.02 | 25.19 | 24.57 | 25.19 | 25.19 | -0.66% | 522 |
| Aug 25, 2026 | 25.22 | 25.36 | 25.22 | 25.36 | 25.36 | 0.47% | 4,022 |
| Aug 24, 2026 | 25.32 | 25.60 | 25.24 | 25.24 | 25.24 | 1.97% | 2,794 |
| Aug 21, 2026 | 24.69 | 24.91 | 24.14 | 24.75 | 24.75 | 6.05% | 6,460 |
| 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 |