Skip to main content
logo
Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
27.05
-0.11 (-0.41%)
At close: Oct 2, 2026, 4:00 PM EDT
28.20
+1.15 (4.26%)
After-hours: Oct 2, 2026, 4:45 PM EDT

Osprey Bitcoin Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202627.7727.7726.9827.0527.05-0.40%43,374
Oct 1, 202626.9527.2526.9527.1627.161.28%2,443
Sep 30, 202626.9426.9926.6826.8226.820.07%999
Sep 29, 202626.9826.9826.7126.8026.800.26%847
Sep 28, 202626.8926.8926.6926.7326.73-0.71%2,034
Sep 25, 202626.9226.9226.7426.9226.92-0.66%2,529
Sep 24, 202627.0327.1626.1127.1027.09-0.17%1,611
Sep 23, 202627.5027.5026.9627.1427.14-2.00%1,513
Sep 22, 202627.6027.7927.5227.7027.690.05%4,157
Sep 21, 202626.5327.8226.5227.6827.686.08%10,851
Sep 18, 202625.6226.1025.2126.1026.096.25%14,504
Sep 17, 202624.5424.5624.5424.5624.560.66%541
Sep 16, 202624.2724.4424.2424.4024.400.06%2,561
Sep 15, 202624.7724.7724.2724.3824.38-3.92%1,678
Sep 14, 202625.1725.4424.9525.3825.382.19%3,362
Sep 11, 202625.3025.3724.8424.8424.840.31%662
Sep 10, 202624.7724.8324.7624.7624.76-1.40%1,463
Sep 9, 202625.3225.3225.1125.1125.11-0.22%2,130
Sep 8, 202625.2925.2925.1525.1725.17-1.75%727
Sep 4, 202625.3825.6125.3825.6125.61-2.68%1,420
Sep 3, 202625.2926.3223.4026.3226.326.08%10,452
Sep 2, 202624.6824.9124.6824.8124.810.04%4,228
Sep 1, 202624.9725.1024.8024.8024.80-2.14%1,367
Aug 31, 202624.8525.4024.8525.3425.341.75%5,354
Aug 28, 202625.4325.6124.6224.9124.91-2.90%3,257
Aug 27, 202625.4025.9025.3925.6525.651.83%5,221
Aug 26, 202625.0225.1924.5725.1925.19-0.66%522
Aug 25, 202625.2225.3625.2225.3625.360.47%4,022
Aug 24, 202625.3225.6025.2425.2425.241.97%2,794
Aug 21, 202624.6924.9124.1424.7524.756.05%6,460
Aug 20, 202623.0223.3522.9523.3423.346.13%8,879
Aug 19, 202620.9022.3120.8921.9921.995.97%10,854
Aug 18, 202620.6220.8720.6220.7620.760.47%18,790
Aug 17, 202620.4120.6920.4020.6620.662.26%6,766
Aug 14, 202620.0120.2720.0120.2020.20-0.49%11,136
Aug 13, 202620.4720.4920.1620.3020.30-0.22%15,916
Aug 12, 202620.4820.4820.3320.3520.35-0.11%2,864
Aug 11, 202620.5520.5520.3120.3720.37-0.77%3,392
Aug 10, 202620.7620.8020.4520.5320.53-1.70%1,041
Aug 7, 202620.8420.8820.7720.8820.880.87%3,570
Aug 6, 202620.6920.7020.6920.7020.70-0.72%766
Aug 5, 202620.5920.8520.5020.8520.850.94%6,692
Aug 4, 202620.3720.7120.3720.6520.650.95%19,322
Aug 3, 202620.4320.5020.4320.4620.461.22%5,196
Jul 31, 202620.2620.2620.0020.2120.21-2.78%5,598
Jul 30, 202620.7420.8220.7220.7920.791.90%1,571
Jul 29, 202620.6120.6120.4020.4020.40-0.55%613
Jul 28, 202620.1620.5220.1620.5220.52-1.41%2,157
Jul 27, 202620.8021.0120.8020.8120.810.95%2,769
Jul 24, 202620.5020.6418.3820.6220.61-0.93%5,422