Australia markets closed

Osprey Solana Trust (OSOL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
286.00+0.89 (+0.31%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024291.00315.26281.58286.00286.004,081
26 Mar 2024266.30300.74260.00285.11285.114,060
25 Mar 2024270.00275.00249.95255.25255.2515,543
22 Mar 2024263.74263.74210.00250.00250.009,183
21 Mar 2024277.00288.99263.39263.39263.397,500
20 Mar 2024254.00275.00245.00275.00275.0010,655
19 Mar 2024204.00266.00188.01258.00258.0011,147
18 Mar 2024191.00257.99191.00244.00244.0026,072
15 Mar 2024151.50201.00151.50188.00188.009,019
14 Mar 2024170.00170.75150.50150.50150.507,337
13 Mar 2024151.00164.80150.00163.00163.008,750
12 Mar 2024153.00153.00133.00144.84144.843,466
11 Mar 2024155.00175.00135.00152.00152.009,933
08 Mar 2024151.00155.00148.00150.00150.001,713
07 Mar 2024135.10152.75132.00149.99149.994,303
06 Mar 2024130.00141.00130.00141.00141.002,504
05 Mar 2024152.00152.06115.00115.00115.002,511
04 Mar 2024150.00174.25143.00145.00145.0011,191
01 Mar 2024140.00168.86123.00135.00135.004,879
29 Feb 2024158.99170.00125.00134.75134.759,007
28 Feb 2024139.50158.00139.50140.00140.001,761
27 Feb 2024140.00141.00138.00139.50139.502,445
26 Feb 2024117.81135.01117.81135.01135.011,907
23 Feb 2024118.00118.00110.99111.00111.001,215
22 Feb 2024125.00125.00124.99125.00125.00843
21 Feb 2024111.46118.00111.46118.00118.001,190
20 Feb 2024120.00120.00106.11106.11106.112,860
16 Feb 2024125.00125.00120.00120.00120.001,936
15 Feb 2024120.00130.00120.00125.00125.001,078
14 Feb 2024137.00145.00100.02119.95119.9515,409
13 Feb 2024137.00137.00130.00130.00130.001,712
12 Feb 2024140.00140.00121.02136.00136.004,273
09 Feb 2024158.00159.00132.06140.00140.004,576
08 Feb 2024161.00162.00152.50155.00155.004,682
07 Feb 2024161.00161.00161.00161.00161.00234
06 Feb 2024152.00157.00150.01157.00157.001,196
05 Feb 2024161.00165.00155.50155.50155.502,022
02 Feb 2024160.00160.30160.00160.20160.201,197
01 Feb 2024150.00153.10150.00153.10153.10916
31 Jan 2024155.00164.00151.00153.00153.002,614
30 Jan 2024157.00166.48150.50160.00160.001,819
29 Jan 2024146.75151.25146.26151.25151.252,220
26 Jan 2024146.05146.05140.22144.99144.994,598
25 Jan 2024140.00144.99129.99140.00140.005,456
24 Jan 2024130.00146.00130.00139.87139.873,532
23 Jan 2024127.00127.00110.01121.40121.403,458
22 Jan 2024125.03135.00112.11125.00125.003,790
19 Jan 2024120.00141.55120.00137.99137.994,915
18 Jan 2024131.00135.00111.01124.00124.004,294
17 Jan 202495.00148.9995.00137.00137.0011,363
16 Jan 202496.00104.0090.01100.00100.005,033
12 Jan 2024119.00124.9988.01117.99117.9910,996
11 Jan 2024132.50139.00126.78127.00127.0010,521
10 Jan 2024136.12146.00130.00136.02136.023,407
09 Jan 2024150.00156.48135.08140.83140.834,389
08 Jan 2024155.00158.74143.50147.02147.024,859
05 Jan 2024137.00155.00132.01155.00155.006,361
04 Jan 2024152.00161.00143.00147.50147.5011,541
03 Jan 2024142.00160.25130.00157.00157.006,035
02 Jan 2024187.00187.00155.00161.00161.0013,556
29 Dec 2023160.00180.00151.00160.05160.057,615
28 Dec 2023165.00186.00130.00150.00150.0012,686
27 Dec 2023181.00205.00181.00185.00185.0015,457
26 Dec 2023155.01199.99155.01177.00177.0013,644
22 Dec 2023140.00143.20120.00141.50141.5013,118
21 Dec 2023105.00145.00105.00142.00142.0021,165
20 Dec 202392.00110.0092.00109.29109.2913,730
19 Dec 202373.2599.9972.1184.5084.5011,574
18 Dec 202365.5074.0065.5070.6570.6517,035
15 Dec 202367.0067.0063.2564.8064.807,551
14 Dec 202364.0084.0056.1162.2562.2524,049
13 Dec 202355.0065.8752.0064.9764.9732,202
12 Dec 202340.5060.0040.1050.2550.2570,138
11 Dec 202339.5040.4537.6037.6037.602,005
08 Dec 202338.0041.3637.0337.0337.0311,394
07 Dec 202338.0038.7538.0038.1138.112,395
06 Dec 202338.2138.2135.2536.5036.501,296
05 Dec 2023------
04 Dec 2023------
01 Dec 202339.0039.0039.0039.0039.00333
30 Nov 2023------
29 Nov 202342.3142.3140.5040.5040.50638
28 Nov 202342.5042.5042.5042.5042.50135
27 Nov 202338.0038.0037.0037.0037.00546
24 Nov 2023------
22 Nov 202341.0041.4038.9038.9038.901,406
21 Nov 202342.0042.1740.9940.9940.991,453
20 Nov 202340.0047.9940.0044.0044.002,091
17 Nov 202339.9940.0036.9640.0040.004,283
16 Nov 202338.3240.0038.3240.0040.001,030
15 Nov 202344.4044.4036.0237.9037.902,770
14 Nov 202345.0047.0040.0040.0040.001,427
13 Nov 202341.0043.0037.0943.0043.003,882
10 Nov 202344.0048.7541.2542.4242.424,875
09 Nov 202344.0044.0036.0441.0441.042,370
08 Nov 2023------
07 Nov 202334.0034.0034.0034.0034.00556
06 Nov 2023------
03 Nov 202329.0032.0028.9532.0032.003,733
02 Nov 202329.0030.0025.0025.0025.002,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...