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
)
19.92
+0.49 (+2.52%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2023
5.980
5.980
5.620
5.810
8,453
-0.11(-1.88%)
May 30, 2023
5.940
6.000
5.882
5.922
5,809
+0.21(+3.64%)
May 26, 2023
5.680
5.940
5.680
5.714
3,709
+0.06(+1.12%)
May 25, 2023
5.900
5.900
5.650
5.650
3,450
-0.09(-1.52%)
May 24, 2023
5.870
5.880
5.550
5.737
11,874
-0.26(-4.38%)
May 23, 2023
5.870
6.120
5.870
6.000
4,064
+0.08(+1.27%)
May 22, 2023
5.900
5.925
5.880
5.925
2,386
+0.03(+0.56%)
May 19, 2023
6.040
6.040
5.870
5.892
4,015
-0.13(-2.23%)
May 18, 2023
5.920
6.130
5.890
6.027
8,284
-0.05(-0.80%)
May 17, 2023
5.830
6.140
5.830
6.075
12,637
+0.25(+4.20%)
May 16, 2023
5.950
5.950
5.830
5.830
4,662
-0.30(-4.89%)
May 15, 2023
5.710
6.140
5.710
6.130
5,924
+0.38(+6.61%)
May 12, 2023
5.800
5.826
5.750
5.750
5,138
-0.13(-2.17%)
May 11, 2023
6.030
6.040
5.800
5.878
10,761
-0.22(-3.65%)
May 10, 2023
6.190
6.210
5.890
6.100
6,456
+0.09(+1.50%)
May 09, 2023
6.030
6.150
5.980
6.010
3,885
-0.04(-0.66%)
May 08, 2023
6.250
6.250
6.000
6.050
11,477
-0.40(-6.20%)
May 05, 2023
6.300
6.500
6.300
6.450
12,660
+0.14(+2.22%)
May 04, 2023
6.362
6.390
6.310
6.310
919
+0.02(+0.32%)
May 03, 2023
6.250
6.760
6.250
6.290
5,917
-0.11(-1.72%)
May 02, 2023
6.100
6.400
6.010
6.400
15,977
+0.37(+6.17%)
May 01, 2023
6.250
6.380
6.028
6.028
10,542
-0.22(-3.55%)
Apr 28, 2023
6.025
6.305
6.000
6.250
5,819
-0.06(-0.95%)
Apr 27, 2023
6.150
6.310
6.100
6.310
5,508
+0.16(+2.60%)
Apr 26, 2023
6.250
6.476
6.150
6.150
8,942
+0.12(+1.99%)
Apr 25, 2023
6.000
6.090
6.000
6.030
1,886
+0.00(+0.08%)
Apr 24, 2023
6.010
6.100
5.820
6.025
14,790
+0.02(+0.25%)
Apr 21, 2023
6.220
6.265
6.000
6.010
6,465
-0.24(-3.82%)
Apr 20, 2023
6.440
6.450
6.230
6.249
9,990
-0.10(-1.59%)
Apr 19, 2023
6.400
6.400
6.350
6.350
7,464
-0.22(-3.35%)
Apr 18, 2023
6.600
6.600
6.510
6.570
3,798
+0.07(+1.08%)
Apr 17, 2023
6.500
6.700
6.260
6.500
13,071
-0.28(-4.13%)
Apr 14, 2023
6.720
6.850
6.710
6.780
9,887
-0.06(-0.88%)
Apr 13, 2023
6.680
6.890
6.640
6.840
22,807
+0.18(+2.70%)
Apr 12, 2023
6.720
6.720
6.500
6.660
22,191
-0.05(-0.75%)
Apr 11, 2023
6.370
6.740
6.277
6.710
18,175
+0.35(+5.59%)
Apr 10, 2023
6.030
6.450
6.000
6.355
32,742
+0.33(+5.39%)
Apr 06, 2023
5.920
6.040
5.920
6.030
12,635
+0.03(+0.50%)
Apr 05, 2023
5.800
6.050
5.800
6.000
21,314
+0.01(+0.17%)
Apr 04, 2023
6.000
6.000
5.969
5.990
6,389
-0.01(-0.17%)
Apr 03, 2023
5.980
6.000
5.760
6.000
40,918
+0.02(+0.38%)
Mar 31, 2023
5.890
6.000
5.890
5.978
4,531
+0.06(+1.09%)
Mar 30, 2023
5.980
5.990
5.910
5.913
6,060
-0.02(-0.29%)
Mar 29, 2023
5.850
6.003
5.850
5.930
21,330
+0.18(+3.13%)
Mar 28, 2023
5.750
5.920
5.730
5.750
5,977
-0.00(-0.09%)
Mar 27, 2023
5.952
5.955
5.520
5.755
43,948
-0.16(-2.62%)
Mar 24, 2023
5.950
6.000
5.760
5.910
49,230
-0.03(-0.51%)
Mar 23, 2023
5.650
6.040
5.650
5.940
59,071
-0.06(-1.00%)
Mar 22, 2023
5.990
6.240
5.660
6.000
45,843
+0.01(+0.17%)
Mar 21, 2023
6.000
6.000
5.700
5.990
19,201
-0.01(-0.17%)
Mar 20, 2023
6.000
6.100
5.800
6.000
47,357
+0.09(+1.61%)
Mar 17, 2023
6.500
6.950
5.650
5.905
152,745
-0.50(-7.73%)
Mar 16, 2023
6.340
6.510
6.310
6.400
13,219
+0.07(+1.11%)
Mar 15, 2023
6.250
6.490
6.070
6.330
18,873
+0.08(+1.28%)
Mar 14, 2023
6.080
6.500
6.050
6.250
34,492
+0.30(+5.08%)
Mar 13, 2023
5.550
6.000
5.410
5.948
42,478
+0.96(+19.20%)
Mar 10, 2023
5.000
5.135
4.900
4.990
12,853
-0.16(-3.11%)
Mar 09, 2023
5.400
5.470
5.150
5.150
6,877
-0.44(-7.87%)
Mar 08, 2023
5.654
5.740
5.220
5.590
19,586
-0.03(-0.58%)
Mar 07, 2023
5.560
5.690
5.410
5.622
8,193
+0.05(+0.94%)
Mar 06, 2023
5.740
5.740
5.530
5.570
10,314
+0.01(+0.18%)
Mar 03, 2023
5.520
5.760
5.520
5.560
9,687
-0.41(-6.87%)
Mar 02, 2023
5.890
5.990
5.885
5.970
6,888
+0.08(+1.36%)
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
.