Osprey Bitcoin Trust (OP: OBTC )

22.34 -0.59 (-2.55%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 22.75 22.99 22.59 22.93 2,346 -0.07(-0.33%)
Oct 29, 2024 22.05 23.13 22.04 23.00 41,249 +1.00(+4.55%)
Oct 28, 2024 22.00 22.00 21.60 22.00 5,392 +0.68(+3.17%)
Oct 25, 2024 21.72 21.73 20.76 21.32 2,125 -0.38(-1.73%)
Oct 24, 2024 21.30 21.70 21.11 21.70 2,298 +0.56(+2.65%)
Oct 23, 2024 21.29 21.29 20.75 21.14 1,929 -0.26(-1.21%)
Oct 22, 2024 21.06 21.40 21.06 21.40 8,953 +0.00(+0.00%)
Oct 21, 2024 21.70 21.70 21.01 21.40 7,507 -0.34(-1.56%)
Oct 18, 2024 21.40 21.99 21.31 21.74 6,171 +0.44(+2.07%)
Oct 17, 2024 21.16 21.57 21.16 21.30 4,521 -0.28(-1.30%)
Oct 16, 2024 21.39 21.62 20.99 21.58 10,427 +0.38(+1.80%)
Oct 15, 2024 21.11 21.50 20.47 21.20 6,349 +0.20(+0.95%)
Oct 14, 2024 20.78 21.00 20.71 21.00 4,659 +0.92(+4.58%)
Oct 11, 2024 19.70 20.08 19.60 20.08 9,255 +0.93(+4.86%)
Oct 10, 2024 19.34 19.54 18.90 19.15 2,411 -0.35(-1.79%)
Oct 09, 2024 19.75 19.85 19.50 19.50 4,903 -0.41(-2.06%)
Oct 08, 2024 19.85 19.91 19.44 19.91 1,488 -0.17(-0.85%)
Oct 07, 2024 19.65 20.53 19.65 20.08 9,193 +0.23(+1.16%)
Oct 04, 2024 19.42 19.88 19.42 19.85 5,503 +0.85(+4.47%)
Oct 03, 2024 19.21 19.29 18.86 19.00 2,817 -0.35(-1.81%)
Oct 02, 2024 19.28 19.60 19.22 19.35 4,212 -0.15(-0.77%)
Oct 01, 2024 20.11 20.12 19.35 19.50 18,497 -0.95(-4.65%)
Sep 30, 2024 20.50 20.50 20.01 20.45 3,576 -0.74(-3.49%)
Sep 27, 2024 21.00 21.25 20.91 21.19 8,025 +0.31(+1.48%)
Sep 26, 2024 20.37 20.88 20.37 20.88 9,978 +0.82(+4.09%)
Sep 25, 2024 20.15 20.51 20.06 20.06 9,664 -0.62(-3.00%)
Sep 24, 2024 20.06 20.68 20.06 20.68 11,774 +0.34(+1.68%)
Sep 23, 2024 20.06 20.50 20.06 20.34 5,734 +0.04(+0.19%)
Sep 20, 2024 20.15 20.30 20.01 20.30 11,546 +0.04(+0.21%)
Sep 19, 2024 19.85 20.49 18.81 20.26 29,666 +0.98(+5.08%)
Sep 18, 2024 19.09 19.75 19.01 19.28 7,388 -0.21(-1.08%)
Sep 17, 2024 18.96 19.74 18.90 19.49 9,520 +0.89(+4.78%)
Sep 16, 2024 18.35 18.82 18.00 18.60 3,586 -0.61(-3.18%)
Sep 13, 2024 18.80 19.23 18.56 19.21 2,990 +0.36(+1.91%)
Sep 12, 2024 18.57 18.85 18.42 18.85 2,420 +0.21(+1.13%)
Sep 11, 2024 18.02 18.64 18.02 18.64 1,318 -0.11(-0.59%)
Sep 10, 2024 18.34 18.75 18.13 18.75 2,709 +0.25(+1.35%)
Sep 09, 2024 17.23 18.50 17.23 18.50 4,768 +1.31(+7.62%)
Sep 06, 2024 17.77 17.80 16.61 17.19 9,568 -0.71(-3.96%)
Sep 05, 2024 17.91 18.00 17.74 17.90 5,097 -0.55(-2.98%)
Sep 04, 2024 18.05 18.64 17.90 18.45 6,255 -0.04(-0.22%)
Sep 03, 2024 18.70 18.74 18.24 18.49 4,564 -0.31(-1.65%)
Aug 30, 2024 19.20 19.20 18.50 18.80 5,541 -0.39(-2.03%)
Aug 29, 2024 19.44 19.44 18.86 19.19 8,223 +0.34(+1.81%)
Aug 28, 2024 19.08 19.08 18.60 18.85 3,807 -0.75(-3.84%)
Aug 27, 2024 19.76 19.93 19.60 19.60 191,254 -0.38(-1.90%)
Aug 26, 2024 19.65 19.98 19.50 19.98 18,848 +0.13(+0.65%)
Aug 23, 2024 19.41 19.90 19.12 19.85 16,204 +0.85(+4.47%)
Aug 22, 2024 18.71 19.20 18.71 19.00 4,246 -0.25(-1.30%)
Aug 21, 2024 18.69 19.25 18.50 19.25 10,221 +0.45(+2.39%)
Aug 20, 2024 19.00 19.16 18.40 18.80 3,180 +0.15(+0.80%)
Aug 19, 2024 18.40 18.65 18.15 18.65 1,216 +0.14(+0.76%)
Aug 16, 2024 18.49 18.84 17.96 18.51 1,274 +0.56(+3.12%)
Aug 15, 2024 18.60 18.84 17.70 17.95 9,470 -0.63(-3.39%)
Aug 14, 2024 18.83 18.83 18.45 18.58 864 -0.32(-1.69%)
Aug 13, 2024 18.45 19.22 18.16 18.90 24,570 +0.40(+2.16%)
Aug 12, 2024 18.14 19.00 18.14 18.50 2,566 -0.40(-2.12%)
Aug 09, 2024 18.80 19.00 18.75 18.90 1,985 +0.25(+1.34%)
Aug 08, 2024 18.05 18.68 17.84 18.65 3,174 +1.35(+7.80%)
Aug 07, 2024 18.04 18.04 16.98 17.30 3,228 -0.50(-2.81%)
Aug 06, 2024 17.25 17.93 17.25 17.80 8,695 +1.10(+6.59%)
Aug 05, 2024 15.17 17.05 13.59 16.70 37,317 -2.81(-14.40%)
Aug 02, 2024 20.60 20.60 19.25 19.51 9,296 -0.14(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.