Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Osprey Bitcoin Trust
(OP:
OBTC
)
21.29
-0.27 (-1.25%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
5.950
5.970
5.910
5.950
2,458
+0.04(+0.66%)
Feb 27, 2023
6.000
6.000
5.890
5.911
6,866
-0.02(-0.28%)
Feb 24, 2023
5.900
5.950
5.700
5.928
11,366
-0.07(-1.21%)
Feb 23, 2023
5.880
6.000
5.820
6.000
4,609
+0.00(+0.00%)
Feb 22, 2023
6.000
6.085
5.820
6.000
5,636
-0.31(-4.91%)
Feb 21, 2023
6.400
6.410
5.537
6.310
41,924
-0.12(-1.87%)
Feb 17, 2023
6.300
6.430
5.920
6.430
12,368
+0.16(+2.54%)
Feb 16, 2023
5.540
6.460
5.540
6.271
59,604
+0.74(+13.39%)
Feb 15, 2023
5.250
5.580
5.220
5.530
9,513
+0.29(+5.53%)
Feb 14, 2023
5.250
5.310
5.070
5.240
12,239
+0.07(+1.35%)
Feb 13, 2023
5.060
5.170
5.000
5.170
16,805
+0.11(+2.17%)
Feb 10, 2023
5.083
5.110
4.880
5.060
25,797
-0.02(-0.39%)
Feb 09, 2023
5.440
5.440
5.080
5.080
9,333
-0.31(-5.80%)
Feb 08, 2023
5.470
5.470
5.390
5.393
4,419
-0.12(-2.11%)
Feb 07, 2023
5.430
5.600
5.260
5.509
9,486
+0.02(+0.30%)
Feb 06, 2023
5.760
5.800
5.410
5.492
9,864
-0.23(-3.94%)
Feb 03, 2023
5.450
5.860
5.410
5.718
31,446
+0.12(+2.24%)
Feb 02, 2023
5.710
5.710
5.410
5.593
46,861
-0.11(-1.89%)
Feb 01, 2023
5.310
5.700
5.180
5.700
19,582
+0.45(+8.50%)
Jan 31, 2023
5.250
5.390
5.220
5.254
14,611
+0.07(+1.45%)
Jan 30, 2023
5.350
5.410
5.160
5.179
17,191
-0.19(-3.56%)
Jan 27, 2023
5.440
5.445
5.240
5.370
16,411
+0.01(+0.19%)
Jan 26, 2023
5.400
5.400
5.310
5.360
5,641
+0.05(+0.94%)
Jan 25, 2023
5.210
5.520
5.210
5.310
26,081
-0.19(-3.41%)
Jan 24, 2023
5.410
5.697
5.342
5.497
19,911
+0.05(+0.87%)
Jan 23, 2023
5.310
5.450
5.310
5.450
27,174
+0.20(+3.81%)
Jan 20, 2023
5.110
5.340
5.107
5.250
19,857
+0.14(+2.68%)
Jan 19, 2023
4.850
5.130
4.840
5.113
14,708
+0.26(+5.42%)
Jan 18, 2023
5.160
5.180
4.850
4.850
19,990
-0.21(-4.15%)
Jan 17, 2023
5.000
5.160
4.810
5.060
41,423
+0.53(+11.64%)
Jan 13, 2023
4.400
4.750
4.370
4.532
19,898
+0.23(+5.41%)
Jan 12, 2023
4.157
4.410
4.120
4.300
20,447
+0.21(+5.13%)
Jan 11, 2023
3.820
4.090
3.820
4.090
5,646
+0.15(+3.94%)
Jan 10, 2023
3.990
3.990
3.855
3.935
3,287
+0.14(+3.55%)
Jan 09, 2023
3.700
3.970
3.580
3.800
28,015
+0.19(+5.26%)
Jan 06, 2023
3.467
3.848
3.460
3.610
35,002
+0.15(+4.41%)
Jan 05, 2023
3.500
3.500
3.120
3.458
19,782
+0.06(+1.69%)
Jan 04, 2023
3.350
3.580
3.300
3.400
29,143
+0.10(+3.03%)
Jan 03, 2023
3.290
3.330
3.290
3.300
33,987
+0.01(+0.30%)
Dec 30, 2022
3.150
3.290
3.150
3.290
28,841
+0.05(+1.54%)
Dec 29, 2022
3.280
3.280
3.020
3.240
21,395
+0.03(+0.93%)
Dec 28, 2022
3.440
3.440
3.060
3.210
40,060
-0.03(-0.93%)
Dec 27, 2022
3.410
3.580
3.240
3.240
36,135
-0.31(-8.73%)
Dec 23, 2022
3.458
3.840
3.440
3.550
6,780
+0.01(+0.42%)
Dec 22, 2022
3.425
3.570
3.410
3.535
17,363
+0.10(+3.06%)
Dec 21, 2022
3.410
3.480
3.410
3.430
10,139
-0.05(-1.44%)
Dec 20, 2022
3.420
3.570
3.400
3.480
24,257
-0.10(-2.79%)
Dec 19, 2022
3.370
4.220
3.210
3.580
35,769
+0.31(+9.65%)
Dec 16, 2022
3.330
3.340
3.200
3.265
21,464
-0.17(-4.81%)
Dec 15, 2022
3.750
3.750
3.420
3.430
29,448
-0.22(-6.03%)
Dec 14, 2022
3.530
3.781
3.510
3.650
19,739
+0.07(+1.88%)
Dec 13, 2022
3.650
3.715
3.550
3.583
8,255
+0.08(+2.36%)
Dec 12, 2022
3.530
3.670
3.490
3.500
18,994
-0.10(-2.78%)
Dec 09, 2022
3.640
3.680
3.562
3.600
3,862
-0.05(-1.30%)
Dec 08, 2022
3.680
3.680
3.540
3.647
10,680
+0.15(+4.21%)
Dec 07, 2022
3.680
3.810
3.500
3.500
9,846
-0.36(-9.39%)
Dec 06, 2022
4.500
4.550
3.650
3.862
66,705
-0.56(-12.61%)
Dec 05, 2022
4.530
4.537
4.410
4.420
23,791
+0.07(+1.61%)
Dec 02, 2022
4.060
4.460
4.050
4.350
44,823
+0.32(+7.94%)
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
.