Osprey Bitcoin Trust (OBTC)
24.40
-0.90 (-3.56%)
At close: Mar 18, 2025, 3:54 PM
PKST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 24.55 | 24.68 | 24.31 | 24.68 | -0.62 | -2.45% | 12,274 |
| Mar 17, 2025 | 24.83 | 25.30 | 24.81 | 25.30 | 0.05 | 0.20% | 4,500 |
| Mar 14, 2025 | 24.53 | 25.70 | 24.53 | 25.25 | 1.12 | 4.64% | 15,400 |
| Mar 13, 2025 | 24.65 | 24.65 | 23.70 | 24.13 | -0.77 | -3.09% | 11,735 |
| Mar 12, 2025 | 24.94 | 25.00 | 24.67 | 24.90 | -0.02 | -0.08% | 27,400 |
| Mar 11, 2025 | 25.08 | 25.37 | 24.00 | 24.92 | 1.37 | 5.82% | 20,500 |
| Mar 10, 2025 | 26.00 | 26.00 | 23.05 | 23.55 | -2.66 | -10.15% | 84,200 |
| Mar 7, 2025 | 26.07 | 27.05 | 26.00 | 26.21 | -0.54 | -2.02% | 7,637 |
| Mar 6, 2025 | 26.77 | 27.70 | 26.13 | 26.75 | -0.10 | -0.37% | 10,648 |
| Mar 5, 2025 | 27.44 | 27.45 | 26.14 | 26.85 | 0.15 | 0.56% | 32,700 |
| Mar 4, 2025 | 25.20 | 26.88 | 24.33 | 26.70 | 0.76 | 2.93% | 10,600 |
| Mar 3, 2025 | 26.94 | 27.99 | 25.41 | 25.94 | 0.22 | 0.86% | 58,604 |
| Feb 28, 2025 | 24.85 | 25.72 | 24.66 | 25.72 | 0.28 | 1.10% | 18,413 |
| Feb 27, 2025 | 25.76 | 26.36 | 24.90 | 25.44 | -0.22 | -0.86% | 14,240 |
| Feb 26, 2025 | 26.14 | 26.69 | 25.00 | 25.66 | -1.29 | -4.79% | 17,102 |
| Feb 25, 2025 | 27.50 | 27.74 | 25.84 | 26.95 | -2.01 | -6.94% | 19,200 |
| Feb 24, 2025 | 29.07 | 29.07 | 27.79 | 28.96 | 0.15 | 0.52% | 13,017 |
| Feb 21, 2025 | 29.60 | 29.80 | 28.50 | 28.81 | -0.66 | -2.24% | 40,048 |
| Feb 20, 2025 | 29.19 | 29.62 | 28.99 | 29.47 | 0.61 | 2.11% | 18,046 |
| Feb 19, 2025 | 28.32 | 28.86 | 28.32 | 28.86 | 0.64 | 2.27% | 5,000 |
| Feb 18, 2025 | 29.28 | 29.28 | 28.06 | 28.22 | -1.06 | -3.62% | 11,800 |
| Feb 14, 2025 | 28.80 | 29.50 | 28.29 | 29.28 | 0.49 | 1.70% | 3,424 |
| Feb 13, 2025 | 28.75 | 28.79 | 28.27 | 28.79 | 0.04 | 0.14% | 6,905 |
| Feb 12, 2025 | 28.16 | 28.99 | 28.14 | 28.75 | 0.54 | 1.91% | 39,700 |
| Feb 11, 2025 | 29.00 | 29.00 | 28.00 | 28.21 | -1.01 | -3.46% | 5,900 |
| Feb 10, 2025 | 29.56 | 29.56 | 28.90 | 29.22 | 0.18 | 0.62% | 23,400 |
| Feb 7, 2025 | 29.84 | 30.37 | 28.82 | 29.04 | -0.25 | -0.85% | 7,543 |
| Feb 6, 2025 | 30.04 | 30.04 | 28.73 | 29.29 | 0.09 | 0.31% | 4,034 |
| Feb 5, 2025 | 29.74 | 29.78 | 29.00 | 29.20 | -0.54 | -1.82% | 5,000 |
| Feb 4, 2025 | 29.80 | 30.42 | 29.41 | 29.74 | -1.21 | -3.91% | 38,039 |
| Feb 3, 2025 | 29.48 | 31.37 | 28.22 | 30.95 | -0.30 | -0.96% | 9,400 |
| Jan 31, 2025 | 31.68 | 32.13 | 31.00 | 31.25 | -0.67 | -2.10% | 7,200 |
| Jan 30, 2025 | 31.55 | 32.01 | 31.08 | 31.92 | 0.42 | 1.33% | 40,100 |
| Jan 29, 2025 | 30.55 | 31.50 | 30.55 | 31.50 | 1.11 | 3.65% | 5,512 |
| Jan 28, 2025 | 31.30 | 31.50 | 30.39 | 30.39 | -0.16 | -0.52% | 10,434 |
| Jan 27, 2025 | 30.41 | 31.15 | 29.84 | 30.55 | -1.38 | -4.32% | 6,804 |
| Jan 24, 2025 | 31.50 | 32.22 | 31.00 | 31.93 | 0.43 | 1.37% | 67,900 |
| Jan 23, 2025 | 31.59 | 32.45 | 30.97 | 31.50 | -0.33 | -1.04% | 14,400 |
| Jan 22, 2025 | 31.65 | 32.39 | 31.29 | 31.83 | -0.61 | -1.88% | 3,428 |
| Jan 21, 2025 | 31.38 | 32.44 | 31.38 | 32.44 | 0.64 | 2.01% | 12,300 |
| Jan 17, 2025 | 31.42 | 32.14 | 31.41 | 31.80 | 1.10 | 3.58% | 12,334 |
| Jan 16, 2025 | 30.12 | 30.70 | 29.27 | 30.70 | 0.20 | 0.66% | 4,200 |
| Jan 15, 2025 | 30.50 | 30.89 | 29.95 | 30.50 | 0.66 | 2.21% | 25,200 |
| Jan 14, 2025 | 29.28 | 29.99 | 29.28 | 29.84 | 0.88 | 3.04% | 33,511 |
| Jan 13, 2025 | 28.69 | 28.96 | 27.83 | 28.96 | -0.30 | -1.03% | 7,513 |
| Jan 10, 2025 | 29.00 | 29.97 | 28.94 | 29.26 | 0.31 | 1.07% | 2,715 |
| Jan 8, 2025 | 29.99 | 29.99 | 28.78 | 28.95 | -0.85 | -2.85% | 5,421 |
| Jan 7, 2025 | 31.79 | 31.79 | 29.80 | 29.80 | -1.73 | -5.49% | 3,340 |
| Jan 6, 2025 | 30.25 | 31.56 | 30.25 | 31.53 | 1.53 | 5.10% | 13,211 |
| Jan 3, 2025 | 29.50 | 30.50 | 29.50 | 30.00 | 0.00 | 0.00% | 18,600 |