Osprey Bitcoin Trust (OBTC)
OTC: OBTC
· Real-Time Price · USD
34.20
0.40 (1.18%)
At close: Sep 11, 2025, 3:55 PM
34.22
0.06%
After-hours: Sep 11, 2025, 03:55 PM EDT
OBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.63 | 34.49 | 32.63 | 33.80 | 33.80 | -0.29% | 7,098 |
| Sep 9, 2025 | 33.40 | 33.99 | 32.95 | 33.90 | 33.90 | 1.59% | 18,724 |
| Sep 8, 2025 | 32.50 | 33.44 | 32.50 | 33.37 | 33.37 | 3.47% | 21,300 |
| Sep 5, 2025 | 31.95 | 33.25 | 30.82 | 32.25 | 32.25 | 4.71% | 31,400 |
| Sep 4, 2025 | 31.90 | 31.90 | 30.36 | 30.80 | 30.80 | -2.69% | 16,200 |
| Sep 3, 2025 | 31.60 | 32.00 | 31.46 | 31.65 | 31.65 | 1.12% | 18,645 |
| Sep 2, 2025 | 31.50 | 33.24 | 31.30 | 31.30 | 31.30 | -0.63% | 10,200 |
| Aug 29, 2025 | 31.68 | 31.68 | 30.80 | 31.50 | 31.50 | -1.25% | 4,046 |
| Aug 28, 2025 | 31.21 | 32.00 | 31.21 | 31.90 | 31.90 | 1.59% | 6,000 |
| Aug 27, 2025 | 31.35 | 32.00 | 31.35 | 31.40 | 31.40 | -1.72% | 17,606 |
| Aug 26, 2025 | 32.00 | 32.48 | 30.23 | 31.95 | 31.95 | -1.69% | 4,400 |
| Aug 25, 2025 | 30.79 | 33.70 | 30.79 | 32.50 | 32.50 | -2.75% | 5,949 |
| Aug 22, 2025 | 31.55 | 34.49 | 31.54 | 33.42 | 33.42 | 5.76% | 4,100 |
| Aug 21, 2025 | 32.38 | 32.63 | 31.55 | 31.60 | 31.60 | -3.07% | 17,711 |
| Aug 20, 2025 | 31.87 | 32.85 | 31.80 | 32.60 | 32.60 | 1.88% | 15,705 |
| Aug 19, 2025 | 32.55 | 32.60 | 31.73 | 32.00 | 32.00 | -2.77% | 6,900 |
| Aug 18, 2025 | 33.00 | 33.25 | 32.65 | 32.91 | 32.91 | -1.08% | 1,900 |
| Aug 15, 2025 | 33.50 | 33.50 | 32.65 | 33.27 | 33.27 | -0.98% | 2,500 |
| Aug 14, 2025 | 34.70 | 34.70 | 33.46 | 33.60 | 33.60 | -3.03% | 5,346 |
| Aug 13, 2025 | 34.40 | 34.70 | 33.62 | 34.65 | 34.65 | 0.87% | 8,400 |