U.S. markets close in 5 hours 45 minutes

Osprey Bitcoin Trust (OBTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.69+0.32 (+1.95%)
As of 9:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202116.3716.7616.3716.6916.692,432
Jul 28, 202116.2516.9916.0616.3716.3745,005
Jul 27, 202116.7716.8615.2615.9915.9977,293
Jul 26, 202116.2517.0016.0016.8516.8595,186
Jul 23, 202115.0015.5014.6015.0115.0130,455
Jul 22, 202113.7915.5913.6114.9914.9974,917
Jul 21, 202113.0213.9813.0213.5013.5033,468
Jul 20, 202112.4113.0712.2712.8812.8854,524
Jul 19, 202113.4513.4612.8912.8912.8939,788
Jul 16, 202114.0014.0013.6013.8313.8317,037
Jul 15, 202114.0214.3213.5613.9013.9039,768
Jul 14, 202114.5214.7014.1614.4814.4828,533
Jul 13, 202114.6014.6014.3614.4514.4528,777
Jul 12, 202115.1615.2014.6114.8314.8316,497
Jul 09, 202114.6115.7014.6115.1615.1618,193
Jul 08, 202114.5015.2014.3014.8014.8024,628
Jul 07, 202115.7415.7414.9415.4615.4645,226
Jul 06, 202115.9915.9915.0115.6015.6031,469
Jul 02, 202114.9215.5614.9015.4515.4524,174
Jul 01, 202114.5115.2414.5014.9014.9026,747
Jun 30, 202115.8115.8114.3015.3615.3634,081
Jun 29, 202115.5015.9714.3015.5915.5990,735
Jun 28, 202115.0015.2214.2515.1215.1281,426
Jun 25, 202114.0015.0013.8214.2214.2248,480
Jun 24, 202114.1714.8614.1714.8314.8320,589
Jun 23, 202114.8914.8913.5214.1014.1076,061
Jun 22, 202112.7314.0812.0013.2113.21198,888
Jun 21, 202115.1015.2012.5113.5013.50146,270
Jun 18, 202116.0316.3914.9015.2015.2062,933
Jun 17, 202117.0017.2116.0416.2516.2567,661
Jun 16, 202117.0017.4916.1716.6016.6047,214
Jun 15, 202116.4517.9016.0117.2017.2092,069
Jun 14, 202115.7716.6815.7716.2316.2380,153
Jun 11, 202115.2715.5415.0815.4915.4936,897
Jun 10, 202115.4015.5014.7614.9514.9565,098
Jun 09, 202113.5715.3113.3114.7514.75184,571
Jun 08, 202113.1013.5612.2512.8112.81169,444
Jun 07, 202114.4914.4913.1213.2513.25101,239
Jun 04, 202113.7314.2013.3414.0014.0059,054
Jun 03, 202113.6414.2313.6414.1214.1234,325
Jun 02, 202113.5113.9613.4613.6313.6363,161
Jun 01, 202113.9513.9513.1313.2613.2674,502
May 28, 202114.1114.8413.7713.9413.9485,721
May 27, 202114.5014.8514.3414.6914.6974,316
May 26, 202114.2514.5713.9514.1014.1099,350
May 25, 202114.2314.2713.2013.9513.9567,685
May 24, 202112.1214.3012.1214.2914.29192,348
May 21, 202113.5114.1012.1312.2912.29261,346
May 20, 202113.7514.4812.8613.5913.5997,373
May 19, 202113.0013.7511.9113.4013.40362,828
May 18, 202115.4015.4014.1414.4014.40131,512
May 17, 202116.9916.9914.3615.0015.00195,848
May 14, 202116.4917.4216.4617.2017.2074,041
May 13, 202116.8517.1516.0016.4516.45185,649
May 12, 202119.1919.1917.7018.0018.0078,344
May 11, 202117.5019.0117.3618.5918.5984,559
May 10, 202119.8019.8017.7917.8017.80186,249
May 07, 202119.2519.2518.5018.9718.9788,317
May 06, 202119.9019.9018.5518.8118.8194,141
May 05, 202119.4020.0018.8719.6519.65101,031
May 04, 202120.1020.2418.5019.1419.14100,818
May 03, 202121.0021.4920.0220.2320.2374,742
Apr 30, 202119.2520.0519.1520.0220.0274,723
Apr 29, 202119.6519.9018.6619.0019.00125,692
Apr 28, 202119.8019.9519.6019.8619.8643,637
Apr 27, 202120.0120.1719.5019.8019.8077,361
Apr 26, 202118.5119.8018.5119.7719.77142,044
Apr 23, 202118.3819.0017.5018.4018.40385,093
Apr 22, 202120.2520.2518.6018.9418.94154,738
Apr 21, 202120.9920.9919.9520.0220.02170,755
Apr 20, 202121.2621.2620.0120.7620.7690,383
Apr 19, 202121.3822.0020.0120.5020.50146,773
Apr 16, 202122.2022.2221.7022.2022.2086,701
Apr 15, 202122.9922.9921.7122.5522.5588,136
Apr 14, 202124.3024.3021.2921.7421.74224,858
Apr 13, 202123.5123.7522.0423.6523.65190,599
Apr 12, 202122.6922.7521.6322.2522.25145,422
Apr 09, 202121.8422.0021.0621.6321.6384,093
Apr 08, 202121.8821.8921.1121.7521.7583,030
Apr 07, 202121.5021.5420.5921.5421.54163,385
Apr 06, 202122.5022.5021.6822.1122.1169,191
Apr 05, 202122.8923.1221.7022.2022.20349,937
Apr 01, 202124.7524.7523.0023.0023.00191,545
Mar 31, 202122.7525.4922.1725.0825.08565,196
Mar 30, 202121.0022.1220.4422.0822.08171,769
Mar 29, 202121.9822.8019.2020.0920.09237,836
Mar 26, 202121.2521.9920.5021.0721.07132,508
Mar 25, 202120.6521.0019.0020.5020.50198,456
Mar 24, 202122.0022.8921.0021.3021.30182,032
Mar 23, 202123.2523.5021.2121.4021.40139,297
Mar 22, 202124.2024.2423.1323.1323.13255,170
Mar 19, 202123.4924.1022.8124.1024.10465,136
Mar 18, 202121.9223.9621.5022.5022.50334,338
Mar 17, 202120.4021.9120.1421.6021.60208,001
Mar 16, 202120.9820.9920.1420.5020.5073,659
Mar 15, 202121.1021.7920.5720.9020.90115,878
Mar 12, 202122.0722.3520.3521.0021.00206,424
Mar 11, 202123.4923.4921.8022.0022.00187,309
Mar 10, 202124.6925.1422.1022.8922.89232,656
Mar 09, 202122.5024.9922.5023.8023.80169,526
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...