Osprey Acquisition Corp. III (OSPR)
NASDAQ: OSPR · Real-Time Price · USD
10.06
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
OSPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.06 | 10.08 | 10.06 | 10.06 | - | - | 4 |
| 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 |