Osprey Acquisition Corp. III (OSPR)

NASDAQ: OSPR · Real-Time Price · USD

10.03

-0.01 (-0.10%)

At close: Aug 21, 2026, 4:00 PM EDT

10.10

+0.07 (0.70%)

After-hours: Aug 21, 2026, 4:00 PM EDT

OSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.04	10.04	10.03	10.03	10.03	-0.10%	4,530
Aug 20, 2026	10.04	10.04	10.04	10.04	10.04	-0.15%	1,211
Aug 19, 2026	10.07	10.07	10.04	10.06	10.05	-0.05%	3,873
Aug 18, 2026	10.02	10.07	10.02	10.06	10.06	0.10%	7,853
Aug 17, 2026	10.02	10.05	10.02	10.05	10.05	-	50,426
Aug 14, 2026	10.05	10.05	10.05	10.05	10.05	-	1,307
Aug 13, 2026	10.09	10.09	10.05	10.05	10.05	-0.10%	1,424
Aug 10, 2026	10.05	10.06	10.05	10.06	10.06	0.10%	3,008
Aug 5, 2026	10.05	10.05	10.05	10.05	10.05	-0.02%	10,009
Aug 3, 2026	10.05	10.05	10.05	10.05	10.05	-0.08%	10,100
Jul 30, 2026	10.06	10.06	10.06	10.06	10.06	-	8,217
Jul 29, 2026	10.06	10.06	10.05	10.06	10.06	-	1,800
Jul 28, 2026	10.05	10.06	10.05	10.06	10.06	-	7,290
Jul 27, 2026	10.06	10.07	10.06	10.06	10.06	-0.20%	38,611
Jul 24, 2026	10.05	10.08	10.05	10.08	10.08	0.20%	7,640
Jul 23, 2026	10.06	10.06	10.06	10.06	10.06	-	574
Jul 22, 2026	10.06	10.06	10.05	10.06	10.06	0.10%	1,645
Jul 21, 2026	10.07	10.07	10.05	10.05	10.05	-0.59%	153,402
Jul 17, 2026	10.05	10.11	10.05	10.11	10.11	0.20%	50,402
Jul 16, 2026	10.10	10.10	10.08	10.09	10.09	-0.30%	4,025
Jul 15, 2026	10.07	10.12	10.05	10.12	10.12	0.60%	104,702
Jul 14, 2026	10.05	10.06	10.05	10.06	10.06	-	3,014
Jul 13, 2026	10.06	10.06	10.06	10.06	10.06	-0.10%	401
Jul 10, 2026	10.08	10.08	10.05	10.07	10.07	-0.30%	3,185
Jul 8, 2026	10.05	10.10	10.05	10.10	10.10	0.15%	13,191
Jul 7, 2026	10.12	10.12	10.09	10.09	10.09	-0.35%	13,626
Jul 6, 2026	10.11	10.13	10.10	10.12	10.12	0.20%	90,902
Jul 2, 2026	10.06	10.11	10.06	10.10	10.10	0.30%	1,440,008