Osprey Bitcoin Trust (OBTC)
OTC: OBTC
· Real-Time Price · USD
32.91
-0.36 (-1.08%)
At close: Aug 18, 2025, 3:26 PM
33.25
1.03%
Pre-market: Aug 18, 2025, 11:45 AM EDT
OBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 34.28 | 34.40 | 33.80 | 34.35 | 34.35 | 1.15% | 2,100 |
| Aug 11, 2025 | 33.87 | 34.40 | 33.70 | 33.96 | 33.96 | 1.34% | 5,100 |
| Aug 8, 2025 | 33.28 | 33.60 | 33.28 | 33.51 | 33.51 | 2.95% | 8,318 |
| Aug 7, 2025 | 32.36 | 32.89 | 32.36 | 32.55 | 32.55 | 0.90% | 18,429 |
| Aug 6, 2025 | 32.18 | 32.45 | 32.18 | 32.26 | 32.26 | 1.13% | 11,423 |
| Aug 5, 2025 | 32.20 | 32.30 | 31.76 | 31.90 | 31.90 | -2.18% | 5,403 |
| Aug 4, 2025 | 32.50 | 32.75 | 32.06 | 32.61 | 32.61 | 1.59% | 4,744 |
| Aug 1, 2025 | 33.00 | 33.06 | 31.87 | 32.10 | 32.10 | -3.34% | 8,030 |
| Jul 31, 2025 | 33.07 | 33.62 | 33.07 | 33.21 | 33.21 | -0.87% | 3,605 |
| Jul 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.24% | 600 |
| Jul 29, 2025 | 33.75 | 34.38 | 33.15 | 33.92 | 33.92 | -0.50% | 10,903 |
| Jul 28, 2025 | 34.50 | 34.50 | 33.31 | 34.09 | 34.09 | -0.38% | 2,200 |
| Jul 25, 2025 | 33.03 | 34.22 | 33.00 | 34.22 | 34.22 | 2.15% | 4,116 |
| Jul 24, 2025 | 33.61 | 33.95 | 33.50 | 33.50 | 33.50 | -2.19% | 13,200 |
| Jul 23, 2025 | 33.50 | 34.25 | 32.86 | 34.25 | 34.25 | -1.30% | 1,600 |
| Jul 22, 2025 | 34.00 | 34.70 | 33.04 | 34.70 | 34.70 | 2.06% | 6,249 |
| Jul 21, 2025 | 34.00 | 34.50 | 33.27 | 34.00 | 34.00 | 0.06% | 2,900 |