Osprey Bitcoin Trust (OBTC)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.50 | 19.62 | 19.35 | 19.41 | 19.41 | 1,593 |
| 25 Apr 2024 | 19.34 | 19.70 | 19.33 | 19.62 | 19.62 | 2,132 |
| 24 Apr 2024 | 20.20 | 20.20 | 19.45 | 19.55 | 19.55 | 10,914 |
| 23 Apr 2024 | 20.25 | 20.74 | 20.13 | 20.20 | 20.20 | 6,646 |
| 22 Apr 2024 | 19.90 | 20.54 | 19.90 | 20.25 | 20.25 | 6,570 |
| 19 Apr 2024 | 18.50 | 20.05 | 18.50 | 19.51 | 19.51 | 8,387 |
| 18 Apr 2024 | 18.75 | 19.50 | 18.75 | 19.10 | 19.10 | 6,469 |
| 17 Apr 2024 | 18.85 | 19.30 | 18.11 | 18.65 | 18.65 | 8,411 |
| 16 Apr 2024 | 19.20 | 19.30 | 18.64 | 18.90 | 18.90 | 8,066 |
| 15 Apr 2024 | 20.22 | 20.50 | 19.00 | 19.32 | 19.32 | 16,622 |
| 12 Apr 2024 | 20.90 | 21.19 | 19.89 | 20.22 | 20.22 | 15,879 |
| 11 Apr 2024 | 20.90 | 21.20 | 20.80 | 21.19 | 21.19 | 16,118 |
| 10 Apr 2024 | 20.30 | 21.36 | 20.30 | 20.94 | 20.94 | 7,515 |
| 09 Apr 2024 | 21.10 | 21.48 | 20.75 | 20.75 | 20.75 | 5,520 |
| 08 Apr 2024 | 21.00 | 21.75 | 20.35 | 21.63 | 21.63 | 13,973 |
| 05 Apr 2024 | 20.55 | 20.60 | 20.35 | 20.54 | 20.54 | 5,340 |
| 04 Apr 2024 | 20.01 | 20.75 | 20.01 | 20.60 | 20.60 | 21,574 |
| 03 Apr 2024 | 19.78 | 20.98 | 19.62 | 19.76 | 19.76 | 44,988 |
| 02 Apr 2024 | 20.60 | 20.60 | 19.06 | 19.85 | 19.85 | 21,267 |
| 01 Apr 2024 | 20.65 | 21.26 | 20.15 | 20.89 | 20.89 | 24,876 |
| 28 Mar 2024 | 20.65 | 21.75 | 20.65 | 21.30 | 21.30 | 26,210 |
| 27 Mar 2024 | 21.05 | 21.25 | 20.64 | 20.84 | 20.84 | 22,263 |
| 26 Mar 2024 | 21.15 | 21.17 | 20.74 | 20.80 | 20.80 | 17,372 |
| 25 Mar 2024 | 21.00 | 21.50 | 20.00 | 21.10 | 21.10 | 22,605 |
| 22 Mar 2024 | 19.22 | 19.96 | 18.73 | 19.96 | 19.96 | 32,961 |
| 21 Mar 2024 | 20.00 | 20.16 | 19.25 | 19.57 | 19.57 | 31,328 |
| 20 Mar 2024 | 19.23 | 19.86 | 18.85 | 19.77 | 19.77 | 33,208 |
| 19 Mar 2024 | 18.80 | 19.71 | 18.65 | 19.46 | 19.46 | 63,143 |
| 18 Mar 2024 | 21.74 | 21.74 | 19.75 | 20.08 | 20.08 | 37,763 |
| 15 Mar 2024 | 21.10 | 21.50 | 20.21 | 21.00 | 21.00 | 28,969 |
| 14 Mar 2024 | 21.73 | 21.80 | 20.81 | 20.88 | 20.88 | 33,752 |
| 13 Mar 2024 | 21.76 | 22.10 | 21.48 | 21.94 | 21.94 | 46,653 |
| 12 Mar 2024 | 21.18 | 21.93 | 20.61 | 21.50 | 21.50 | 35,265 |
| 11 Mar 2024 | 21.26 | 21.95 | 21.02 | 21.58 | 21.58 | 54,274 |
| 08 Mar 2024 | 19.98 | 20.86 | 18.71 | 20.62 | 20.62 | 63,501 |
| 07 Mar 2024 | 20.13 | 20.26 | 19.87 | 20.00 | 20.00 | 43,626 |
| 06 Mar 2024 | 19.10 | 20.14 | 19.10 | 20.04 | 20.04 | 101,480 |
| 05 Mar 2024 | 18.28 | 20.42 | 17.30 | 18.40 | 18.40 | 404,122 |
| 04 Mar 2024 | 15.06 | 16.11 | 15.02 | 15.98 | 15.98 | 88,042 |
| 01 Mar 2024 | 14.38 | 14.75 | 14.28 | 14.75 | 14.75 | 46,611 |
| 29 Feb 2024 | 13.62 | 14.38 | 13.58 | 14.30 | 14.30 | 57,859 |
| 28 Feb 2024 | 13.50 | 14.43 | 13.46 | 13.60 | 13.60 | 76,482 |
| 27 Feb 2024 | 12.93 | 13.50 | 12.91 | 13.32 | 13.32 | 47,741 |
| 26 Feb 2024 | 12.23 | 13.20 | 12.23 | 13.08 | 13.08 | 54,601 |
| 23 Feb 2024 | 12.20 | 12.39 | 12.11 | 12.35 | 12.35 | 12,530 |
| 22 Feb 2024 | 12.29 | 12.40 | 12.06 | 12.27 | 12.27 | 19,383 |
| 21 Feb 2024 | 12.37 | 12.39 | 12.20 | 12.30 | 12.30 | 7,341 |
| 20 Feb 2024 | 12.63 | 12.76 | 12.07 | 12.50 | 12.50 | 30,876 |
| 16 Feb 2024 | 12.75 | 12.95 | 12.25 | 12.77 | 12.77 | 29,096 |
| 15 Feb 2024 | 13.18 | 13.34 | 12.80 | 12.91 | 12.91 | 31,119 |
| 14 Feb 2024 | 12.60 | 13.45 | 12.60 | 13.24 | 13.24 | 46,582 |
| 13 Feb 2024 | 11.50 | 12.99 | 11.35 | 12.85 | 12.85 | 34,242 |
| 12 Feb 2024 | 13.17 | 13.48 | 13.05 | 13.32 | 13.32 | 68,055 |
| 09 Feb 2024 | 12.98 | 13.50 | 12.75 | 13.19 | 13.19 | 30,527 |
| 08 Feb 2024 | 13.10 | 13.20 | 12.67 | 13.02 | 13.02 | 22,722 |
| 07 Feb 2024 | 12.51 | 13.09 | 12.51 | 12.93 | 12.93 | 24,782 |
| 06 Feb 2024 | 12.40 | 12.94 | 12.40 | 12.88 | 12.88 | 11,684 |
| 05 Feb 2024 | 12.95 | 12.95 | 11.69 | 12.36 | 12.36 | 18,567 |
| 02 Feb 2024 | 12.81 | 12.98 | 12.75 | 12.85 | 12.85 | 16,213 |
| 01 Feb 2024 | 12.88 | 12.95 | 12.81 | 12.91 | 12.91 | 12,899 |
| 31 Jan 2024 | 12.70 | 13.10 | 12.70 | 12.90 | 12.90 | 23,712 |
| 30 Jan 2024 | 12.85 | 13.00 | 12.59 | 12.97 | 12.97 | 34,961 |
| 29 Jan 2024 | 12.55 | 12.84 | 12.11 | 12.76 | 12.76 | 39,103 |
| 26 Jan 2024 | 11.52 | 12.60 | 11.52 | 12.47 | 12.47 | 18,718 |
| 25 Jan 2024 | 11.72 | 12.01 | 11.50 | 11.75 | 11.75 | 14,491 |
| 24 Jan 2024 | 11.26 | 12.00 | 11.26 | 11.74 | 11.74 | 49,868 |
| 23 Jan 2024 | 11.27 | 11.43 | 10.71 | 11.22 | 11.22 | 18,101 |
| 22 Jan 2024 | 11.48 | 11.59 | 11.22 | 11.29 | 11.29 | 19,196 |
| 19 Jan 2024 | 11.16 | 11.89 | 11.16 | 11.61 | 11.61 | 45,056 |
| 18 Jan 2024 | 11.00 | 11.57 | 11.00 | 11.25 | 11.25 | 32,870 |
| 17 Jan 2024 | 11.72 | 11.90 | 11.30 | 11.45 | 11.45 | 61,288 |
| 16 Jan 2024 | 12.60 | 12.60 | 11.50 | 11.85 | 11.85 | 54,319 |
| 12 Jan 2024 | 12.75 | 13.37 | 12.08 | 12.68 | 12.68 | 59,668 |
| 11 Jan 2024 | 13.25 | 14.00 | 12.83 | 13.06 | 13.06 | 115,481 |
| 10 Jan 2024 | 12.89 | 13.30 | 12.65 | 13.19 | 13.19 | 17,129 |
| 09 Jan 2024 | 13.44 | 13.44 | 12.60 | 13.17 | 13.17 | 23,145 |
| 08 Jan 2024 | 11.97 | 13.46 | 11.97 | 13.42 | 13.42 | 72,825 |
| 05 Jan 2024 | 12.85 | 12.86 | 12.25 | 12.26 | 12.26 | 14,873 |
| 04 Jan 2024 | 12.11 | 12.84 | 12.11 | 12.75 | 12.75 | 42,838 |
| 03 Jan 2024 | 12.72 | 12.83 | 12.02 | 12.27 | 12.27 | 19,226 |
| 02 Jan 2024 | 11.95 | 13.11 | 11.95 | 12.83 | 12.83 | 39,167 |
| 29 Dec 2023 | 12.25 | 12.48 | 11.93 | 12.43 | 12.43 | 37,481 |
| 28 Dec 2023 | 12.39 | 12.50 | 12.21 | 12.28 | 12.28 | 23,748 |
| 27 Dec 2023 | 12.17 | 12.74 | 11.86 | 12.39 | 12.39 | 22,438 |
| 26 Dec 2023 | 12.73 | 12.88 | 12.01 | 12.55 | 12.55 | 10,052 |
| 22 Dec 2023 | 12.65 | 12.90 | 12.50 | 12.90 | 12.90 | 56,747 |
| 21 Dec 2023 | 12.58 | 12.69 | 12.51 | 12.60 | 12.60 | 5,839 |
| 20 Dec 2023 | 12.30 | 12.70 | 12.30 | 12.58 | 12.58 | 41,279 |
| 19 Dec 2023 | 11.78 | 12.31 | 11.78 | 12.29 | 12.29 | 15,263 |
| 18 Dec 2023 | 12.03 | 12.06 | 11.51 | 12.03 | 12.03 | 16,961 |
| 15 Dec 2023 | 12.01 | 12.06 | 11.53 | 12.06 | 12.06 | 8,007 |
| 14 Dec 2023 | 12.20 | 12.49 | 12.03 | 12.49 | 12.49 | 7,862 |
| 13 Dec 2023 | 11.89 | 12.37 | 11.78 | 12.37 | 12.37 | 13,246 |
| 12 Dec 2023 | 11.81 | 11.93 | 11.68 | 11.78 | 11.78 | 7,483 |
| 11 Dec 2023 | 12.50 | 12.50 | 11.53 | 11.75 | 11.75 | 24,241 |
| 08 Dec 2023 | 12.35 | 12.69 | 12.24 | 12.53 | 12.53 | 17,814 |
| 07 Dec 2023 | 12.71 | 12.71 | 11.33 | 12.32 | 12.32 | 31,599 |
| 06 Dec 2023 | 13.20 | 13.20 | 12.55 | 12.60 | 12.60 | 49,887 |
| 05 Dec 2023 | 12.50 | 12.80 | 12.39 | 12.79 | 12.79 | 87,453 |
| 04 Dec 2023 | 12.10 | 12.59 | 12.10 | 12.49 | 12.49 | 23,562 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.