Osprey Polkadot Trust (ODOT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 17.00 | 14.00 | 15.00 | 15.00 | 1,153 |
| 02 May 2024 | 12.89 | 13.25 | 12.89 | 13.25 | 13.25 | 400 |
| 01 May 2024 | 14.25 | 14.25 | 13.26 | 13.62 | 13.62 | 1,407 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 337 |
| 24 Apr 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 457 |
| 23 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 560 |
| 22 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
| 19 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 250 |
| 18 Apr 2024 | 16.04 | 18.50 | 16.04 | 18.50 | 18.50 | 318 |
| 17 Apr 2024 | 18.00 | 18.00 | 15.60 | 17.75 | 17.75 | 2,341 |
| 16 Apr 2024 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 2,157 |
| 15 Apr 2024 | 21.50 | 21.50 | 18.58 | 18.58 | 18.58 | 1,401 |
| 12 Apr 2024 | 23.85 | 23.85 | 20.50 | 20.50 | 20.50 | 1,057 |
| 11 Apr 2024 | 25.75 | 26.49 | 25.00 | 26.49 | 26.49 | 620 |
| 10 Apr 2024 | 23.50 | 25.47 | 23.50 | 25.47 | 25.47 | 644 |
| 09 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| 08 Apr 2024 | 26.00 | 28.50 | 26.00 | 28.50 | 28.50 | 537 |
| 05 Apr 2024 | 25.95 | 25.95 | 25.00 | 25.00 | 25.00 | 335 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 426 |
| 03 Apr 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1,234 |
| 02 Apr 2024 | 23.03 | 28.00 | 22.71 | 25.25 | 25.25 | 2,749 |
| 01 Apr 2024 | 22.00 | 23.50 | 22.00 | 22.00 | 22.00 | 583 |
| 28 Mar 2024 | 24.01 | 30.25 | 24.01 | 27.00 | 27.00 | 1,676 |
| 27 Mar 2024 | 22.13 | 25.99 | 22.13 | 25.99 | 25.99 | 690 |
| 26 Mar 2024 | 27.20 | 30.00 | 21.01 | 21.01 | 21.01 | 2,497 |
| 25 Mar 2024 | 21.00 | 25.25 | 20.50 | 25.25 | 25.25 | 1,871 |
| 22 Mar 2024 | 23.02 | 23.31 | 21.00 | 21.00 | 21.00 | 670 |
| 21 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 615 |
| 20 Mar 2024 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 401 |
| 19 Mar 2024 | 20.00 | 22.00 | 17.25 | 19.90 | 19.90 | 3,515 |
| 18 Mar 2024 | 32.91 | 35.94 | 18.00 | 23.00 | 23.00 | 5,045 |
| 15 Mar 2024 | 24.75 | 31.49 | 21.56 | 31.49 | 31.49 | 2,955 |
| 14 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 716 |
| 13 Mar 2024 | 22.50 | 26.95 | 22.50 | 26.00 | 26.00 | 883 |
| 12 Mar 2024 | 30.00 | 30.00 | 20.10 | 20.10 | 20.10 | 1,882 |
| 11 Mar 2024 | 30.00 | 31.54 | 22.00 | 22.01 | 22.01 | 4,261 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 280 |
| 06 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 741 |
| 05 Mar 2024 | 31.82 | 36.00 | 20.00 | 20.00 | 20.00 | 1,174 |
| 04 Mar 2024 | 24.73 | 31.82 | 21.64 | 31.82 | 31.82 | 6,477 |
| 01 Mar 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,059 |
| 29 Feb 2024 | 18.20 | 20.00 | 18.00 | 20.00 | 20.00 | 1,531 |
| 28 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 323 |
| 27 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 926 |
| 26 Feb 2024 | 20.00 | 20.00 | 18.20 | 18.50 | 18.50 | 2,434 |
| 23 Feb 2024 | 17.01 | 18.50 | 17.00 | 18.50 | 18.50 | 500 |
| 22 Feb 2024 | 17.60 | 18.78 | 16.41 | 18.78 | 18.78 | 1,806 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 140 |
| 09 Feb 2024 | 20.01 | 20.01 | 17.01 | 17.01 | 17.01 | 1,104 |
| 08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 350 |
| 07 Feb 2024 | 24.00 | 24.65 | 24.00 | 24.64 | 24.64 | 1,450 |
| 06 Feb 2024 | 24.65 | 24.65 | 21.75 | 21.75 | 21.75 | 322 |
| 05 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 531 |
| 02 Feb 2024 | 24.40 | 24.40 | 20.01 | 20.25 | 20.25 | 1,438 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 20.75 | 24.90 | 18.50 | 24.90 | 24.90 | 1,026 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1,100 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 1,020 |
| 17 Jan 2024 | 18.32 | 18.75 | 17.00 | 17.00 | 17.00 | 1,106 |
| 16 Jan 2024 | 19.00 | 19.05 | 18.32 | 19.00 | 19.00 | 866 |
| 12 Jan 2024 | 24.20 | 24.20 | 19.00 | 24.20 | 24.20 | 1,137 |
| 11 Jan 2024 | 21.49 | 22.48 | 21.00 | 22.00 | 22.00 | 2,131 |
| 10 Jan 2024 | 18.31 | 21.49 | 18.31 | 21.49 | 21.49 | 423 |
| 09 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 568 |
| 08 Jan 2024 | 20.01 | 22.24 | 20.01 | 22.24 | 22.24 | 445 |
| 05 Jan 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 451 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 18.50 | 21.98 | 18.50 | 19.60 | 19.60 | 715 |
| 29 Dec 2023 | 23.00 | 23.09 | 17.00 | 21.98 | 21.98 | 967 |
| 28 Dec 2023 | 31.01 | 31.01 | 25.51 | 25.51 | 25.51 | 1,801 |
| 27 Dec 2023 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 2,315 |
| 26 Dec 2023 | 25.00 | 28.75 | 22.00 | 28.75 | 28.75 | 4,361 |
| 22 Dec 2023 | 21.50 | 29.00 | 20.00 | 23.50 | 23.50 | 15,825 |
| 21 Dec 2023 | 12.29 | 25.00 | 12.29 | 25.00 | 25.00 | 12,113 |
| 20 Dec 2023 | 13.00 | 13.00 | 12.35 | 12.50 | 12.50 | 2,749 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 13.25 | 19.50 | 13.25 | 14.00 | 14.00 | 936 |
| 15 Dec 2023 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | 200 |
| 14 Dec 2023 | 12.40 | 17.50 | 12.32 | 14.50 | 14.50 | 14,525 |
| 13 Dec 2023 | 9.37 | 15.55 | 9.34 | 12.32 | 12.32 | 11,841 |
| 12 Dec 2023 | 9.11 | 9.25 | 9.00 | 9.25 | 9.25 | 1,944 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.