Skip to main content
One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
14.05
-0.43 (-3.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

OOSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1814.3314.0014.0514.05-3.02%2,057
Dec 4, 202514.5214.5214.2814.4814.48-0.33%504
Dec 3, 202514.4514.5314.4514.5314.532.07%152
Dec 2, 202513.9814.3513.9814.2414.246.40%1,196
Dec 1, 202513.5313.5513.2613.3813.38-5.93%2,083
Nov 28, 202514.8514.8514.1314.2314.231.22%1,194
Nov 26, 202513.6014.0713.5714.0514.053.41%566
Nov 25, 202513.4713.5913.4713.5913.59-1.01%402
Nov 24, 202513.1213.7313.1213.7313.716.83%879
Nov 21, 202512.9213.0112.4612.8512.83-1.07%2,413
Nov 20, 202513.5313.5312.9912.9912.97-4.89%3,864
Nov 19, 202513.6213.6613.6213.6613.63-3.00%438
Nov 18, 202513.9914.2313.8714.0814.060.17%1,323
Nov 17, 202514.6214.6514.0614.0614.03-3.49%376
Nov 14, 202514.9015.1014.5714.5714.54-3.73%3,905
Nov 13, 202515.4015.5015.1315.1315.10-5.15%650
Nov 12, 202515.9615.9915.9515.9515.92-1.14%832
Nov 11, 202516.1916.1916.1316.1316.11-2.75%376
Nov 10, 202516.4916.6316.3516.5916.563.89%2,637
Nov 7, 202515.4315.9715.4115.9715.942.63%1,330
Nov 6, 202515.5515.5615.5515.5615.53-4.03%544
Nov 5, 202516.0216.3115.9416.2116.193.56%1,735
Nov 4, 202515.7115.7115.6615.6615.63-6.47%660
Nov 3, 202516.6616.9016.6616.7416.71-2.82%778
Oct 31, 202517.2717.2717.2317.2317.203.36%270
Oct 30, 202516.7916.7916.6716.6716.64-4.49%225
Oct 29, 202517.4517.4517.4517.4517.42-2.88%84
Oct 28, 202518.1618.2517.9717.9717.90-0.84%703
Oct 27, 202518.0218.1218.0118.1218.054.90%285
Oct 24, 202517.2717.2717.2717.2717.210.97%50
Oct 23, 202517.0817.1117.0817.1117.042.81%633
Oct 22, 202516.8216.8216.6216.6416.58-4.16%912
Oct 21, 202516.8817.4516.8817.3617.300.97%672
Oct 20, 202517.2017.2017.2017.2017.134.87%315
Oct 17, 202516.1716.4816.1716.4016.34-0.88%1,676
Oct 16, 202516.4016.5416.4016.5416.48-3.18%277
Oct 15, 202517.0917.0917.0917.0917.02-0.83%61
Oct 14, 202517.3117.3117.2317.2317.17-2.74%400
Oct 13, 202517.5017.7217.5017.7217.650.99%412
Oct 10, 202518.4518.4517.5417.5417.48-5.99%11,658
Oct 9, 202518.6618.6618.6618.6618.59-2.17%66
Oct 8, 202519.0719.0719.0719.0719.001.87%63
Oct 7, 202519.0919.0918.7018.7218.65-3.25%906
Oct 6, 202519.1919.3519.1919.3519.282.34%391
Oct 3, 202518.9118.9118.9118.9118.841.31%221
Oct 2, 202518.6718.6718.6718.6718.592.82%205
Oct 1, 202518.1418.1718.1318.1518.082.83%1,178
Sep 30, 202517.4117.6517.3917.6517.590.31%937
Sep 29, 202517.6017.6017.6017.6017.534.89%117
Sep 26, 202516.8716.8716.7816.7816.710.12%2,004
Sep 25, 202516.8016.8016.7616.7616.66-4.05%607
Sep 24, 202517.4717.4717.4717.4717.371.25%210
Sep 23, 202517.2517.2517.2517.2517.15-1.16%333
Sep 22, 202517.4517.4517.4517.4517.35-2.08%150
Sep 19, 202517.9117.9417.8217.8217.72-1.54%1,013
Sep 18, 202518.1018.1018.1018.1018.002.16%13
Sep 17, 202517.7217.7217.7217.7217.62-1.22%262
Sep 16, 202517.9317.9417.9317.9417.831.16%583
Sep 15, 202517.6917.7317.6917.7317.63-0.93%488
Sep 12, 202517.9017.9017.9017.9017.791.84%200
Sep 11, 202517.5717.5717.5717.5717.471.71%38
Sep 10, 202517.2817.2817.2817.2817.182.19%188
Sep 9, 202517.0117.0116.8316.9116.81-0.28%274
Sep 8, 202516.9016.9516.9016.9516.860.72%218
Sep 5, 202516.8216.8316.8216.8316.741.04%224
Sep 4, 202516.6616.6616.6616.6616.56-1.22%34
Sep 3, 202516.8616.8616.8616.8616.771.73%18
Sep 2, 202516.3716.5816.3716.5816.481.52%263
Aug 29, 202516.8016.8016.3316.3316.24-4.13%406
Aug 28, 202517.1217.1217.0317.0316.930.23%261
Aug 27, 202516.9916.9916.9016.9916.900.87%1,262
Aug 26, 202516.7816.8516.7816.8516.720.70%280
Aug 25, 202516.7316.7316.7316.7316.61-5.26%169
Aug 22, 202517.6617.6617.6617.6617.535.58%16
Aug 21, 202516.7816.7816.7216.7216.60-2.32%404
Aug 20, 202516.7617.1216.7617.1216.990.81%498
Aug 19, 202517.0817.0816.9816.9916.86-3.47%609
Aug 18, 202517.4217.6017.4017.6017.47-0.51%398
Aug 15, 202517.8617.8617.6917.6917.56-1.30%480
Aug 14, 202517.8117.9417.8117.9217.79-3.86%2,402
Aug 13, 202518.4018.6418.2918.6418.503.03%834
Aug 12, 202518.0918.0918.0918.0917.961.71%110
Aug 11, 202517.9717.9717.7917.7917.661.63%179
Aug 8, 202517.4117.5017.4117.5017.37-0.18%268
Aug 7, 202517.4217.5317.3617.5317.401.68%365
Aug 6, 202516.9617.2516.9617.2517.121.83%4,020
Aug 5, 202516.9616.9616.8616.9416.81-1.18%1,965
Aug 4, 202517.6517.6516.9617.1417.012.67%2,781
Aug 1, 202516.8316.8616.6916.6916.57-4.46%1,444
Jul 31, 202517.7917.7917.4717.4717.34-0.63%1,458
Jul 30, 202517.5817.5817.4717.5817.45-0.59%262
Jul 29, 202517.8517.8517.6917.6917.55-0.92%458
Jul 28, 202517.9217.9217.8517.8517.690.77%550
Jul 25, 202517.5917.7117.5817.7117.55-1.36%465
Jul 24, 202518.0518.0517.9617.9617.790.68%306
Jul 23, 202517.6217.8417.6217.8417.67-0.21%243
Jul 22, 202517.6017.8717.6017.8717.712.15%299
Jul 21, 202517.7017.7017.5017.5017.34-0.36%939
Jul 18, 202517.8517.8517.5617.5617.40-1.51%483
Jul 17, 202517.9117.9617.8317.8317.660.38%1,768