Skip to main content
One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
10.67
+0.81 (8.26%)
At close: Mar 4, 2026, 4:00 PM EST
10.70
+0.03 (0.24%)
After-hours: Mar 4, 2026, 4:15 PM EST

OOSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202610.6410.7010.6410.6710.678.28%517
Mar 3, 20269.869.869.869.869.86-2.64%12
Mar 2, 202610.0010.1310.0010.1310.135.73%163
Feb 27, 20269.549.589.549.589.58-3.30%362
Feb 26, 20269.789.909.769.909.90-3.14%227
Feb 25, 202610.2210.2210.2210.2210.228.17%13
Feb 24, 20269.139.459.139.459.451.03%443
Feb 23, 20269.689.689.299.369.36-6.08%321
Feb 20, 20269.969.969.969.969.961.64%45
Feb 19, 20269.809.809.809.809.800.93%24
Feb 18, 20269.759.759.719.719.71-1.78%193
Feb 17, 20269.899.899.899.899.87-1.27%285
Feb 13, 202610.0510.1110.0110.019.995.12%431
Feb 12, 20269.899.899.539.539.51-5.05%614
Feb 11, 202610.0310.0310.0310.0310.01-1.68%66
Feb 10, 202610.1410.2010.1410.2010.18-3.18%296
Feb 9, 202610.3510.5410.3510.5410.521.39%370
Feb 6, 20269.9410.459.8610.4010.3812.93%1,381
Feb 5, 20269.749.989.189.219.19-14.84%1,254
Feb 4, 202610.9410.9710.8110.8110.79-4.30%1,325
Feb 3, 202611.2211.3010.9611.3011.27-3.01%4,530
Feb 2, 202611.6211.8311.5311.6511.62-5.94%48,877
Jan 30, 202612.3612.4512.1712.3812.36-0.77%4,294
Jan 29, 202612.6812.6812.4112.4812.45-5.67%753
Jan 28, 202613.2513.2513.2313.2313.20-0.24%160
Jan 27, 202613.2613.2613.2613.2613.232.35%50
Jan 26, 202612.9612.9612.9612.9612.93-1.58%73
Jan 23, 202613.1613.1613.1613.1613.140.11%47
Jan 22, 202613.1513.1513.1513.1513.12-0.24%140
Jan 21, 202612.9613.1812.8313.1813.161.81%711
Jan 20, 202613.1413.1412.9512.9512.91-8.15%428
Jan 16, 202614.0914.0914.0914.0914.050.31%55
Jan 15, 202614.2414.2414.0514.0514.01-2.28%167
Jan 14, 202614.2814.3814.2514.3814.332.63%460
Jan 13, 202613.7214.0113.7214.0113.972.95%753
Jan 12, 202613.6013.6913.6013.6113.571.42%3,191
Jan 9, 202613.5013.5013.4213.4213.38-276
Jan 8, 202613.4413.4513.4213.4213.38-0.15%256
Jan 7, 202613.4813.4813.4413.4413.40-1.96%142
Jan 6, 202613.8113.8113.6113.7113.66-1.13%442
Jan 5, 202613.9113.9113.8613.8613.825.37%2,170
Jan 2, 202613.1113.2113.1113.1613.122.53%44,389
Dec 31, 202512.8312.8312.8312.8312.79-1.17%28
Dec 30, 202513.0113.0112.9812.9812.940.64%353
Dec 29, 202512.9912.9912.9012.9012.86-0.86%3,010
Dec 26, 202512.8613.0112.8613.0112.970.25%219
Dec 24, 202512.9812.9812.9812.9812.94-0.13%68
Dec 23, 202513.0013.0013.0013.0012.96-0.37%16
Dec 22, 202513.0513.0513.0513.0513.011.15%30
Dec 19, 202512.8612.9012.8612.9012.864.52%217
Dec 18, 202512.8012.9612.3312.3412.30-0.40%1,481
Dec 17, 202512.9213.1312.3912.3912.35-3.30%1,214
Dec 16, 202512.7012.8312.6912.8112.771.67%1,404
Dec 15, 202513.7513.7512.6012.6012.56-10.41%1,643
Dec 12, 202514.2914.2913.9814.0713.25-2.70%1,105
Dec 11, 202514.1514.4614.1514.4613.61-0.53%432
Dec 10, 202514.4214.6614.3414.5413.690.11%990
Dec 9, 202514.5514.5514.5214.5213.672.36%147
Dec 8, 202514.3614.3614.1014.1813.350.98%691
Dec 5, 202514.1814.3314.0014.0513.22-3.02%2,057
Dec 4, 202514.5214.5214.2814.4813.64-0.33%504
Dec 3, 202514.4514.5314.4514.5313.682.07%152
Dec 2, 202513.9814.3513.9814.2413.406.40%1,196
Dec 1, 202513.5313.5513.2613.3812.60-5.93%2,083
Nov 28, 202514.8514.8514.1314.2313.391.22%1,194
Nov 26, 202513.6014.0713.5714.0513.233.41%566
Nov 25, 202513.4713.5913.4713.5912.79-1.01%402
Nov 24, 202513.1213.7313.1213.7312.906.83%879
Nov 21, 202512.9213.0112.4612.8512.08-1.07%2,413
Nov 20, 202513.5313.5312.9912.9912.21-4.89%3,864
Nov 19, 202513.6213.6613.6213.6612.84-3.00%438
Nov 18, 202513.9914.2313.8714.0813.230.17%1,323
Nov 17, 202514.6214.6514.0614.0613.21-3.49%376
Nov 14, 202514.9015.1014.5714.5713.69-3.73%3,905
Nov 13, 202515.4015.5015.1315.1314.22-5.15%650
Nov 12, 202515.9615.9915.9515.9514.99-1.14%832
Nov 11, 202516.1916.1916.1316.1315.17-2.75%376
Nov 10, 202516.4916.6316.3516.5915.593.89%2,637
Nov 7, 202515.4315.9715.4115.9715.012.63%1,330
Nov 6, 202515.5515.5615.5515.5614.63-4.03%544
Nov 5, 202516.0216.3115.9416.2115.243.56%1,735
Nov 4, 202515.7115.7115.6615.6614.72-6.47%660
Nov 3, 202516.6616.9016.6616.7415.73-2.82%778
Oct 31, 202517.2717.2717.2317.2316.193.36%270
Oct 30, 202516.7916.7916.6716.6715.66-4.49%225
Oct 29, 202517.4517.4517.4517.4516.40-2.88%84
Oct 28, 202518.1618.2517.9717.9716.85-0.84%703
Oct 27, 202518.0218.1218.0118.1217.004.90%285
Oct 24, 202517.2717.2717.2717.2716.200.97%50
Oct 23, 202517.0817.1117.0817.1116.052.81%633
Oct 22, 202516.8216.8216.6216.6415.61-4.16%912
Oct 21, 202516.8817.4516.8817.3616.290.97%672
Oct 20, 202517.2017.2017.2017.2016.134.87%315
Oct 17, 202516.1716.4816.1716.4015.38-0.88%1,676
Oct 16, 202516.4016.5416.4016.5415.52-3.18%277
Oct 15, 202517.0917.0917.0917.0916.03-0.83%61
Oct 14, 202517.3117.3117.2317.2316.16-2.74%400
Oct 13, 202517.5017.7217.5017.7216.620.99%412
Oct 10, 202518.4518.4517.5417.5416.45-5.99%11,658
Oct 9, 202518.6618.6618.6618.6617.50-2.17%66