Osprey Solana Trust (OSOL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM 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 | 209.85 | 215.00 | 208.10 | 212.69 | 212.69 | 394 |
| 25 Apr 2024 | 212.50 | 213.74 | 199.25 | 213.00 | 213.00 | 1,400 |
| 24 Apr 2024 | 224.50 | 224.95 | 214.50 | 224.00 | 224.00 | 2,361 |
| 23 Apr 2024 | 223.00 | 249.75 | 220.40 | 224.00 | 224.00 | 2,982 |
| 22 Apr 2024 | 220.00 | 247.74 | 216.76 | 220.00 | 220.00 | 1,965 |
| 19 Apr 2024 | 225.40 | 226.60 | 215.02 | 219.99 | 219.99 | 3,366 |
| 18 Apr 2024 | 220.90 | 225.65 | 215.56 | 225.40 | 225.40 | 2,000 |
| 17 Apr 2024 | 213.50 | 226.00 | 201.25 | 223.93 | 223.93 | 2,354 |
| 16 Apr 2024 | 210.93 | 219.75 | 190.75 | 206.75 | 206.75 | 1,831 |
| 15 Apr 2024 | 228.00 | 239.99 | 198.00 | 203.00 | 203.00 | 4,642 |
| 12 Apr 2024 | 220.25 | 243.53 | 210.05 | 225.00 | 225.00 | 3,076 |
| 11 Apr 2024 | 238.00 | 247.99 | 218.01 | 221.75 | 221.75 | 4,680 |
| 10 Apr 2024 | 218.00 | 235.00 | 205.67 | 235.00 | 235.00 | 2,669 |
| 09 Apr 2024 | 230.01 | 250.00 | 218.36 | 235.00 | 235.00 | 3,811 |
| 08 Apr 2024 | 254.99 | 280.99 | 235.76 | 242.00 | 242.00 | 5,846 |
| 05 Apr 2024 | 243.00 | 261.50 | 227.00 | 253.45 | 253.45 | 3,585 |
| 04 Apr 2024 | 255.01 | 294.64 | 250.00 | 252.00 | 252.00 | 2,429 |
| 03 Apr 2024 | 270.00 | 300.00 | 251.10 | 251.10 | 251.10 | 2,180 |
| 02 Apr 2024 | 275.02 | 283.95 | 220.00 | 256.21 | 256.21 | 3,723 |
| 01 Apr 2024 | 284.00 | 301.00 | 260.96 | 276.00 | 276.00 | 3,929 |
| 28 Mar 2024 | 304.00 | 319.00 | 275.00 | 289.20 | 289.20 | 3,411 |
| 27 Mar 2024 | 291.00 | 315.26 | 281.58 | 286.00 | 286.00 | 4,081 |
| 26 Mar 2024 | 266.30 | 300.74 | 260.00 | 285.11 | 285.11 | 4,060 |
| 25 Mar 2024 | 270.00 | 275.00 | 249.95 | 255.25 | 255.25 | 15,543 |
| 22 Mar 2024 | 263.74 | 263.74 | 210.00 | 250.00 | 250.00 | 9,183 |
| 21 Mar 2024 | 277.00 | 288.99 | 263.39 | 263.39 | 263.39 | 7,500 |
| 20 Mar 2024 | 254.00 | 275.00 | 245.00 | 275.00 | 275.00 | 10,655 |
| 19 Mar 2024 | 204.00 | 266.00 | 188.01 | 258.00 | 258.00 | 11,147 |
| 18 Mar 2024 | 191.00 | 257.99 | 191.00 | 244.00 | 244.00 | 26,072 |
| 15 Mar 2024 | 151.50 | 201.00 | 151.50 | 188.00 | 188.00 | 9,019 |
| 14 Mar 2024 | 170.00 | 170.75 | 150.50 | 150.50 | 150.50 | 7,337 |
| 13 Mar 2024 | 151.00 | 164.80 | 150.00 | 163.00 | 163.00 | 8,750 |
| 12 Mar 2024 | 153.00 | 153.00 | 133.00 | 144.84 | 144.84 | 3,466 |
| 11 Mar 2024 | 155.00 | 175.00 | 135.00 | 152.00 | 152.00 | 9,933 |
| 08 Mar 2024 | 151.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1,713 |
| 07 Mar 2024 | 135.10 | 152.75 | 132.00 | 149.99 | 149.99 | 4,303 |
| 06 Mar 2024 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 2,504 |
| 05 Mar 2024 | 152.00 | 152.06 | 115.00 | 115.00 | 115.00 | 2,511 |
| 04 Mar 2024 | 150.00 | 174.25 | 143.00 | 145.00 | 145.00 | 11,191 |
| 01 Mar 2024 | 140.00 | 168.86 | 123.00 | 135.00 | 135.00 | 4,879 |
| 29 Feb 2024 | 158.99 | 170.00 | 125.00 | 134.75 | 134.75 | 9,007 |
| 28 Feb 2024 | 139.50 | 158.00 | 139.50 | 140.00 | 140.00 | 1,761 |
| 27 Feb 2024 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 2,445 |
| 26 Feb 2024 | 117.81 | 135.01 | 117.81 | 135.01 | 135.01 | 1,907 |
| 23 Feb 2024 | 118.00 | 118.00 | 110.99 | 111.00 | 111.00 | 1,215 |
| 22 Feb 2024 | 125.00 | 125.00 | 124.99 | 125.00 | 125.00 | 843 |
| 21 Feb 2024 | 111.46 | 118.00 | 111.46 | 118.00 | 118.00 | 1,190 |
| 20 Feb 2024 | 120.00 | 120.00 | 106.11 | 106.11 | 106.11 | 2,860 |
| 16 Feb 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,936 |
| 15 Feb 2024 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 1,078 |
| 14 Feb 2024 | 137.00 | 145.00 | 100.02 | 119.95 | 119.95 | 15,409 |
| 13 Feb 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,712 |
| 12 Feb 2024 | 140.00 | 140.00 | 121.02 | 136.00 | 136.00 | 4,273 |
| 09 Feb 2024 | 158.00 | 159.00 | 132.06 | 140.00 | 140.00 | 4,576 |
| 08 Feb 2024 | 161.00 | 162.00 | 152.50 | 155.00 | 155.00 | 4,682 |
| 07 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 234 |
| 06 Feb 2024 | 152.00 | 157.00 | 150.01 | 157.00 | 157.00 | 1,196 |
| 05 Feb 2024 | 161.00 | 165.00 | 155.50 | 155.50 | 155.50 | 2,022 |
| 02 Feb 2024 | 160.00 | 160.30 | 160.00 | 160.20 | 160.20 | 1,197 |
| 01 Feb 2024 | 150.00 | 153.10 | 150.00 | 153.10 | 153.10 | 916 |
| 31 Jan 2024 | 155.00 | 164.00 | 151.00 | 153.00 | 153.00 | 2,614 |
| 30 Jan 2024 | 157.00 | 166.48 | 150.50 | 160.00 | 160.00 | 1,819 |
| 29 Jan 2024 | 146.75 | 151.25 | 146.26 | 151.25 | 151.25 | 2,220 |
| 26 Jan 2024 | 146.05 | 146.05 | 140.22 | 144.99 | 144.99 | 4,598 |
| 25 Jan 2024 | 140.00 | 144.99 | 129.99 | 140.00 | 140.00 | 5,456 |
| 24 Jan 2024 | 130.00 | 146.00 | 130.00 | 139.87 | 139.87 | 3,532 |
| 23 Jan 2024 | 127.00 | 127.00 | 110.01 | 121.40 | 121.40 | 3,458 |
| 22 Jan 2024 | 125.03 | 135.00 | 112.11 | 125.00 | 125.00 | 3,790 |
| 19 Jan 2024 | 120.00 | 141.55 | 120.00 | 137.99 | 137.99 | 4,915 |
| 18 Jan 2024 | 131.00 | 135.00 | 111.01 | 124.00 | 124.00 | 4,294 |
| 17 Jan 2024 | 95.00 | 148.99 | 95.00 | 137.00 | 137.00 | 11,363 |
| 16 Jan 2024 | 96.00 | 104.00 | 90.01 | 100.00 | 100.00 | 5,033 |
| 12 Jan 2024 | 119.00 | 124.99 | 88.01 | 117.99 | 117.99 | 10,996 |
| 11 Jan 2024 | 132.50 | 139.00 | 126.78 | 127.00 | 127.00 | 10,521 |
| 10 Jan 2024 | 136.12 | 146.00 | 130.00 | 136.02 | 136.02 | 3,407 |
| 09 Jan 2024 | 150.00 | 156.48 | 135.08 | 140.83 | 140.83 | 4,389 |
| 08 Jan 2024 | 155.00 | 158.74 | 143.50 | 147.02 | 147.02 | 4,859 |
| 05 Jan 2024 | 137.00 | 155.00 | 132.01 | 155.00 | 155.00 | 6,361 |
| 04 Jan 2024 | 152.00 | 161.00 | 143.00 | 147.50 | 147.50 | 11,541 |
| 03 Jan 2024 | 142.00 | 160.25 | 130.00 | 157.00 | 157.00 | 6,035 |
| 02 Jan 2024 | 187.00 | 187.00 | 155.00 | 161.00 | 161.00 | 13,556 |
| 29 Dec 2023 | 160.00 | 180.00 | 151.00 | 160.05 | 160.05 | 7,615 |
| 28 Dec 2023 | 165.00 | 186.00 | 130.00 | 150.00 | 150.00 | 12,686 |
| 27 Dec 2023 | 181.00 | 205.00 | 181.00 | 185.00 | 185.00 | 15,457 |
| 26 Dec 2023 | 155.01 | 199.99 | 155.01 | 177.00 | 177.00 | 13,644 |
| 22 Dec 2023 | 140.00 | 143.20 | 120.00 | 141.50 | 141.50 | 13,118 |
| 21 Dec 2023 | 105.00 | 145.00 | 105.00 | 142.00 | 142.00 | 21,165 |
| 20 Dec 2023 | 92.00 | 110.00 | 92.00 | 109.29 | 109.29 | 13,730 |
| 19 Dec 2023 | 73.25 | 99.99 | 72.11 | 84.50 | 84.50 | 11,574 |
| 18 Dec 2023 | 65.50 | 74.00 | 65.50 | 70.65 | 70.65 | 17,035 |
| 15 Dec 2023 | 67.00 | 67.00 | 63.25 | 64.80 | 64.80 | 7,551 |
| 14 Dec 2023 | 64.00 | 84.00 | 56.11 | 62.25 | 62.25 | 24,049 |
| 13 Dec 2023 | 55.00 | 65.87 | 52.00 | 64.97 | 64.97 | 32,202 |
| 12 Dec 2023 | 40.50 | 60.00 | 40.10 | 50.25 | 50.25 | 70,138 |
| 11 Dec 2023 | 39.50 | 40.45 | 37.60 | 37.60 | 37.60 | 2,005 |
| 08 Dec 2023 | 38.00 | 41.36 | 37.03 | 37.03 | 37.03 | 11,394 |
| 07 Dec 2023 | 38.00 | 38.75 | 38.00 | 38.11 | 38.11 | 2,395 |
| 06 Dec 2023 | 38.21 | 38.21 | 35.25 | 36.50 | 36.50 | 1,296 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 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.