Advertisement
Advertisement
U.S. markets close in 1 hour 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Osprey Bitcoin Trust (OBTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.7800-0.1325 (-2.70%)
As of 01:17PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20224.77005.18004.77004.78004.78002,356
Sep 29, 20224.85004.97504.82004.91254.91252,069
Sep 28, 20224.87505.00004.76004.93254.93254,533
Sep 27, 20224.91005.20004.80004.85004.850015,567
Sep 26, 20224.76005.05004.76004.93004.93004,186
Sep 23, 20224.91005.14004.79005.05005.050017,403
Sep 22, 20225.13005.13004.76005.03005.030013,735
Sep 21, 20225.00005.14304.85005.13005.130017,141
Sep 20, 20224.92004.98254.90004.95004.95004,085
Sep 19, 20224.84005.34004.84005.00075.000756,069
Sep 16, 20225.28005.31004.91005.10005.100040,047
Sep 15, 20225.45005.49005.30005.31005.31002,253
Sep 14, 20225.54005.80005.26505.42005.420014,224
Sep 13, 20225.85005.85005.40005.55005.55009,953
Sep 12, 20225.78005.93255.78005.88005.88003,505
Sep 09, 20225.24005.75255.24005.61005.610019,252
Sep 08, 20225.24005.28005.10005.23505.23504,771
Sep 07, 20225.50005.70005.00005.20505.205015,177
Sep 06, 20225.74006.10005.05755.55005.550025,673
Sep 02, 20226.00006.07005.68005.68005.68004,805
Sep 01, 20225.90006.14005.80005.81255.81253,048
Aug 31, 20225.84505.90005.68005.90005.90001,027
Aug 30, 20225.83005.99005.66005.99005.99004,832
Aug 29, 20226.02506.10005.80005.85005.850018,270
Aug 26, 20226.00006.06255.93005.94005.940016,605
Aug 25, 20225.80006.12005.80005.92505.92507,021
Aug 24, 20225.73005.88005.73005.83005.83003,409
Aug 23, 20226.00006.00005.75005.79005.79001,577
Aug 22, 20226.48006.48005.65005.65005.650058,459
Aug 19, 20226.03006.03005.60005.71005.710020,367
Aug 18, 20226.11006.50006.06006.16006.160011,478
Aug 17, 20226.28006.28006.08006.08006.08003,662
Aug 16, 20226.32006.52006.08006.30506.30505,624
Aug 15, 20226.20006.47006.20006.33006.330022,783
Aug 12, 20226.18006.47006.06006.13006.130010,828
Aug 11, 20226.02006.47006.02006.18006.180016,222
Aug 10, 20225.76006.49005.76006.25006.25006,492
Aug 09, 20226.44506.44505.50006.00006.000022,326
Aug 08, 20226.16007.00006.16006.21006.210012,643
Aug 05, 20226.05006.34006.05006.34006.34002,351
Aug 04, 20226.25006.30506.04006.14006.14007,414
Aug 03, 20226.25006.45006.25006.39006.39004,024
Aug 02, 20226.22006.59006.13006.14006.14009,730
Aug 01, 20226.35006.45005.79006.15006.150012,616
Jul 29, 20226.40006.49006.36006.36006.36004,905
Jul 28, 20226.18006.54006.18006.49006.49009,983
Jul 27, 20225.89006.79005.76006.12006.12009,607
Jul 26, 20225.90005.90005.58005.73005.73007,452
Jul 25, 20226.07006.07005.66005.99005.990012,231
Jul 22, 20226.34006.39006.05006.11006.11009,929
Jul 21, 20226.25006.34006.13006.34006.340017,683
Jul 20, 20226.45006.99006.26006.65006.650011,972
Jul 19, 20226.15006.49005.78006.38006.380018,231
Jul 18, 20226.30006.99006.00006.15006.150012,085
Jul 15, 20226.52006.52005.60006.25006.250016,407
Jul 14, 20226.14086.84006.03006.42006.420014,637
Jul 13, 20226.19006.25006.06006.06006.06003,969
Jul 12, 20226.02006.83006.00006.41006.410010,723
Jul 11, 20226.12006.65006.12006.45006.450019,230
Jul 08, 20225.80007.00005.07006.12006.120044,832
Jul 07, 20225.42005.77005.36005.77005.770014,381
Jul 06, 20225.24005.42005.18005.33005.330010,858
Jul 05, 20225.22005.42005.03005.28005.280019,741
Jul 01, 20225.10005.42005.05005.21005.210015,437
Jun 30, 20225.08005.50005.01005.05005.050023,006
Jun 29, 20225.50005.52005.31005.38005.380013,284
Jun 28, 20225.92006.00005.39005.47005.470031,188
Jun 27, 20225.85005.91005.52005.85005.85009,017
Jun 24, 20225.68005.98005.52005.85005.85005,587
Jun 23, 20225.65005.76505.65005.75005.75001,192
Jun 22, 20225.74505.98005.50005.98005.980010,170
Jun 21, 20225.37005.99005.37005.98005.980038,082
Jun 17, 20225.58005.58005.07005.43005.430039,851
Jun 16, 20225.75005.98255.41005.60005.600032,144
Jun 15, 20225.81005.97005.36015.75005.750026,537
Jun 14, 20225.90006.09005.81005.81005.810036,831
Jun 13, 20226.25006.51005.56006.05006.050068,980
Jun 10, 20227.14007.14006.98007.10007.100012,828
Jun 09, 20227.10007.32007.07007.17007.17008,784
Jun 08, 20227.35007.46467.07007.07007.070026,485
Jun 07, 20227.39007.39007.07007.28007.280010,820
Jun 06, 20227.53007.84007.51007.64007.640011,089
Jun 03, 20227.40007.40007.24007.30007.30008,152
Jun 02, 20227.45007.53007.34007.46007.460010,767
Jun 01, 20228.47008.47007.42007.53007.530014,108
May 31, 20227.26008.17007.26007.86007.860017,257
May 27, 20227.35007.37007.01007.17007.170028,686
May 26, 20227.00007.35006.92007.35007.350020,175
May 25, 20227.36007.48007.16007.25007.250018,843
May 24, 20227.26007.27007.00007.26007.260012,240
May 23, 20226.94007.67006.94007.52007.520034,051
May 20, 20227.25007.49006.79006.90006.900020,323
May 19, 20227.21007.49007.21007.25007.250017,175
May 18, 20227.32007.35007.03007.15007.15007,636
May 17, 20227.30007.64007.25007.40007.400030,196
May 16, 20227.45007.45007.14007.15007.150016,388
May 13, 20227.06007.55007.06007.45007.450047,762
May 12, 20227.10007.49006.59006.86006.860076,968
May 11, 20227.60008.54007.10007.24007.240048,041
May 10, 20227.86008.09007.61008.07008.070063,789
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement