Skip to main content
logo
Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
20.53
+0.24 (1.20%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Osprey Bitcoin Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202620.6620.6620.1220.5320.531.23%4,377
Jul 9, 202620.0420.3519.7420.2920.291.64%19,560
Jul 8, 202619.8220.0019.3319.9619.96-2.40%6,068
Jul 7, 202620.3020.5619.7120.4520.45-0.03%37,072
Jul 6, 202619.8120.5519.8120.4620.463.80%31,867
Jul 2, 202619.7519.9019.3419.7119.712.11%57,707
Jul 1, 202618.8919.3718.8419.3019.302.48%21,243
Jun 30, 202618.7418.8718.6918.8318.83-2.85%2,105
Jun 29, 202618.9319.3918.9319.3919.390.92%27,685
Jun 26, 202619.0819.3119.0819.2119.211.01%53,747
Jun 25, 202618.6519.2318.6519.0219.02-1.11%35,939
Jun 24, 202619.6519.6518.9619.2319.23-4.03%25,124
Jun 23, 202619.9920.0919.9520.0420.04-3.10%18,517
Jun 22, 202621.0321.0320.6520.6820.682.31%3,427
Jun 18, 202620.5120.5120.0020.2120.21-1.94%1,766
Jun 17, 202621.0121.1520.5920.6120.61-2.19%3,057
Jun 16, 202621.0421.1721.0421.0721.07-1.46%3,046
Jun 15, 202621.3821.5621.3821.3921.394.55%7,628
Jun 12, 202620.5020.5019.9520.4620.460.15%1,369
Jun 11, 202620.2120.4420.1820.4220.422.56%2,356
Jun 10, 202619.8419.9219.8419.9219.91-0.14%555
Jun 9, 202619.7419.9419.7419.9419.94-2.16%858
Jun 8, 202620.3920.4620.3820.3820.385.14%1,225
Jun 5, 202620.0020.0019.3019.3919.39-5.16%5,955
Jun 4, 202620.2720.7020.2120.4420.44-2.64%15,530
Jun 3, 202621.5121.5121.0021.0021.00-2.72%3,243
Jun 2, 202621.7821.9821.5521.5821.58-5.93%4,912
Jun 1, 202622.8823.0222.7822.9422.94-2.84%22,836
May 29, 202623.4023.8123.2923.6223.620.15%1,551
May 28, 202623.2523.5822.6123.5823.58-1.99%7,124
May 27, 202624.0124.1323.9524.0624.06-1.34%4,120
May 26, 202624.6225.0324.2224.3924.390.05%6,663
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