Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
20.21
-0.58 (-2.78%)
At close: Jul 31, 2026, 4:00 PM EDT
20.25
+0.03 (0.16%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Osprey Bitcoin Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.26 | 20.26 | 20.00 | 20.25 | 20.25 | -2.62% | 5,597 |
| 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 |
| Jun 10, 2026 | 19.84 | 19.92 | 19.84 | 19.92 | 19.91 | -0.14% | 555 |
| Jun 9, 2026 | 19.74 | 19.94 | 19.74 | 19.94 | 19.94 | -2.16% | 858 |
| Jun 8, 2026 | 20.39 | 20.46 | 20.38 | 20.38 | 20.38 | 5.14% | 1,225 |
| Jun 5, 2026 | 20.00 | 20.00 | 19.30 | 19.39 | 19.39 | -5.16% | 5,955 |
| Jun 4, 2026 | 20.27 | 20.70 | 20.21 | 20.44 | 20.44 | -2.64% | 15,530 |
| Jun 3, 2026 | 21.51 | 21.51 | 21.00 | 21.00 | 21.00 | -2.72% | 3,243 |
| Jun 2, 2026 | 21.78 | 21.98 | 21.55 | 21.58 | 21.58 | -5.93% | 4,912 |
| Jun 1, 2026 | 22.88 | 23.02 | 22.78 | 22.94 | 22.94 | -2.84% | 22,836 |
| May 29, 2026 | 23.40 | 23.81 | 23.29 | 23.62 | 23.62 | 0.15% | 1,551 |
| May 28, 2026 | 23.25 | 23.58 | 22.61 | 23.58 | 23.58 | -1.99% | 7,124 |
| May 27, 2026 | 24.01 | 24.13 | 23.95 | 24.06 | 24.06 | -1.34% | 4,120 |
| May 26, 2026 | 24.62 | 25.03 | 24.22 | 24.39 | 24.39 | 0.05% | 6,663 |
| May 22, 2026 | 24.77 | 24.78 | 24.00 | 24.38 | 24.38 | -2.35% | 20,440 |
| May 21, 2026 | 24.66 | 25.00 | 24.66 | 24.96 | 24.96 | 0.04% | 4,566 |
| May 20, 2026 | 24.76 | 24.95 | 24.56 | 24.95 | 24.95 | 1.12% | 2,203 |