Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
21.93
-1.02 (-4.46%)
Mar 6, 2026, 4:00 PM EST - Market closed
Osprey Bitcoin Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.02 | 22.18 | 21.83 | 21.93 | 21.93 | -4.45% | 1,207 |
| Mar 5, 2026 | 23.29 | 23.36 | 22.79 | 22.95 | 22.95 | -2.18% | 3,861 |
| Mar 4, 2026 | 23.33 | 23.76 | 22.99 | 23.46 | 23.46 | 6.93% | 13,274 |
| Mar 3, 2026 | 21.62 | 22.05 | 21.38 | 21.94 | 21.94 | -1.59% | 5,818 |
| Mar 2, 2026 | 21.06 | 22.39 | 20.93 | 22.30 | 22.29 | 5.59% | 18,750 |
| Feb 27, 2026 | 21.25 | 21.32 | 20.96 | 21.11 | 21.11 | -2.77% | 11,008 |
| Feb 26, 2026 | 21.86 | 21.94 | 21.53 | 21.72 | 21.72 | -2.55% | 15,969 |
| Feb 25, 2026 | 21.52 | 22.34 | 21.50 | 22.29 | 22.29 | 7.61% | 10,778 |
| Feb 24, 2026 | 20.30 | 20.77 | 20.30 | 20.71 | 20.71 | -0.18% | 6,392 |
| Feb 23, 2026 | 21.23 | 21.29 | 20.56 | 20.75 | 20.75 | -4.90% | 8,081 |
| Feb 20, 2026 | 21.53 | 21.83 | 21.53 | 21.82 | 21.81 | 0.94% | 2,971 |
| Feb 19, 2026 | 21.19 | 21.62 | 21.19 | 21.61 | 21.61 | 1.30% | 4,160 |
| Feb 18, 2026 | 21.56 | 21.93 | 21.33 | 21.33 | 21.33 | -2.23% | 2,064 |
| Feb 17, 2026 | 21.50 | 21.91 | 21.44 | 21.82 | 21.82 | -1.33% | 1,520 |
| Feb 13, 2026 | 22.06 | 22.15 | 22.02 | 22.11 | 22.11 | 5.04% | 1,913 |
| Feb 12, 2026 | 21.90 | 21.90 | 20.98 | 21.05 | 21.05 | -3.24% | 2,360 |
| Feb 11, 2026 | 21.92 | 21.92 | 21.17 | 21.76 | 21.76 | -1.72% | 4,484 |
| Feb 10, 2026 | 22.40 | 22.40 | 22.08 | 22.14 | 22.13 | -2.85% | 11,424 |
| Feb 9, 2026 | 22.21 | 22.96 | 22.20 | 22.79 | 22.79 | 0.88% | 5,905 |
| Feb 6, 2026 | 21.62 | 22.99 | 21.62 | 22.59 | 22.59 | 10.67% | 16,953 |
| Feb 5, 2026 | 22.50 | 22.77 | 20.07 | 20.41 | 20.41 | -13.54% | 32,366 |
| Feb 4, 2026 | 24.22 | 24.22 | 23.16 | 23.61 | 23.60 | -4.03% | 42,760 |
| Feb 3, 2026 | 25.29 | 25.29 | 23.52 | 24.60 | 24.59 | -1.82% | 26,024 |
| Feb 2, 2026 | 25.05 | 25.41 | 25.00 | 25.05 | 25.05 | -6.98% | 17,658 |
| Jan 30, 2026 | 26.79 | 27.24 | 26.50 | 26.93 | 26.93 | -0.19% | 19,155 |
| Jan 29, 2026 | 27.42 | 27.47 | 26.82 | 26.98 | 26.98 | -5.70% | 66,517 |
| Jan 28, 2026 | 28.89 | 28.91 | 28.61 | 28.61 | 28.61 | -0.28% | 9,030 |
| Jan 27, 2026 | 28.35 | 28.81 | 28.03 | 28.69 | 28.69 | 2.35% | 288,812 |
| Jan 26, 2026 | 28.11 | 28.62 | 28.03 | 28.03 | 28.03 | -2.47% | 4,513 |
| Jan 23, 2026 | 28.61 | 29.29 | 28.55 | 28.74 | 28.74 | 0.07% | 31,172 |
| Jan 22, 2026 | 28.66 | 28.87 | 28.09 | 28.72 | 28.72 | -0.86% | 39,593 |
| Jan 21, 2026 | 28.91 | 29.05 | 27.89 | 28.97 | 28.97 | 0.59% | 47,762 |
| Jan 20, 2026 | 29.28 | 29.28 | 28.66 | 28.80 | 28.80 | -6.16% | 33,286 |
| Jan 16, 2026 | 30.79 | 30.80 | 30.35 | 30.69 | 30.69 | 0.12% | 33,722 |
| Jan 15, 2026 | 31.11 | 31.24 | 30.45 | 30.65 | 30.65 | -2.06% | 24,450 |
| Jan 14, 2026 | 30.73 | 31.49 | 30.73 | 31.30 | 31.30 | 3.30% | 50,010 |
| Jan 13, 2026 | 29.70 | 30.41 | 29.63 | 30.30 | 30.30 | 3.10% | 66,427 |
| Jan 12, 2026 | 29.06 | 29.65 | 29.06 | 29.39 | 29.39 | 1.09% | 26,584 |
| Jan 9, 2026 | 29.10 | 29.57 | 29.00 | 29.07 | 29.07 | -0.67% | 7,366 |
| Jan 8, 2026 | 28.76 | 29.41 | 28.76 | 29.27 | 29.27 | 0.64% | 17,186 |
| Jan 7, 2026 | 29.42 | 29.52 | 29.08 | 29.08 | 29.08 | -2.19% | 16,085 |
| Jan 6, 2026 | 30.37 | 30.37 | 29.24 | 29.73 | 29.73 | -2.02% | 39,014 |
| Jan 5, 2026 | 29.81 | 30.49 | 29.78 | 30.35 | 30.35 | 5.25% | 89,379 |
| Jan 2, 2026 | 28.55 | 29.22 | 28.50 | 28.83 | 28.83 | 2.37% | 68,910 |
| Dec 31, 2025 | 28.22 | 28.25 | 27.98 | 28.16 | 28.16 | -0.39% | 6,264 |
| Dec 30, 2025 | 28.29 | 28.68 | 28.21 | 28.27 | 28.27 | 1.00% | 32,157 |
| Dec 29, 2025 | 28.11 | 28.28 | 27.97 | 27.99 | 27.99 | -0.73% | 330,645 |
| Dec 26, 2025 | 27.97 | 28.20 | 27.95 | 28.20 | 28.20 | 0.54% | 31,670 |
| Dec 24, 2025 | 28.04 | 28.14 | 27.86 | 28.05 | 28.05 | -0.48% | 157,769 |
| Dec 23, 2025 | 28.17 | 28.39 | 27.91 | 28.18 | 28.18 | -0.84% | 139,672 |
| Dec 22, 2025 | 28.87 | 29.00 | 28.28 | 28.42 | 28.42 | 0.60% | 167,748 |
| Dec 19, 2025 | 28.23 | 28.56 | 27.90 | 28.25 | 28.25 | 3.84% | 233,339 |
| Dec 18, 2025 | 28.42 | 28.57 | 27.12 | 27.21 | 27.21 | -1.05% | 37,861 |
| Dec 17, 2025 | 28.15 | 28.98 | 27.12 | 27.50 | 27.50 | -2.27% | 41,941 |
| Dec 16, 2025 | 27.71 | 28.21 | 27.43 | 28.14 | 28.14 | 1.96% | 28,967 |
| Dec 15, 2025 | 28.30 | 28.60 | 27.52 | 27.60 | 27.60 | -3.44% | 43,568 |
| Dec 12, 2025 | 28.84 | 29.33 | 28.37 | 28.58 | 28.58 | -0.62% | 12,268 |
| Dec 11, 2025 | 28.96 | 29.17 | 28.40 | 28.76 | 28.76 | -2.28% | 16,811 |
| Dec 10, 2025 | 29.27 | 30.10 | 28.99 | 29.43 | 29.43 | 0.79% | 137,733 |
| Dec 9, 2025 | 28.09 | 29.64 | 28.09 | 29.20 | 29.20 | 4.79% | 130,882 |
| Dec 8, 2025 | 28.08 | 28.30 | 27.62 | 27.87 | 27.87 | 1.25% | 48,106 |
| Dec 5, 2025 | 27.60 | 27.88 | 26.94 | 27.52 | 27.52 | -1.71% | 3,014 |
| Dec 4, 2025 | 28.16 | 28.16 | 27.61 | 28.00 | 28.00 | -0.39% | 1,934 |
| Dec 3, 2025 | 28.25 | 28.47 | 28.10 | 28.11 | 28.11 | 0.82% | 2,453 |
| Dec 2, 2025 | 27.19 | 27.97 | 27.19 | 27.88 | 27.88 | 5.41% | 16,290 |
| Dec 1, 2025 | 26.11 | 26.53 | 25.75 | 26.45 | 26.45 | -5.16% | 8,075 |
| Nov 28, 2025 | 27.58 | 28.03 | 27.26 | 27.89 | 27.89 | 1.90% | 2,979 |
| Nov 26, 2025 | 26.70 | 27.37 | 26.31 | 27.37 | 27.37 | 4.29% | 6,840 |
| Nov 25, 2025 | 26.41 | 26.51 | 25.90 | 26.24 | 26.24 | -4.12% | 3,150 |
| Nov 24, 2025 | 26.14 | 27.37 | 26.14 | 27.37 | 27.37 | 6.20% | 3,756 |
| Nov 21, 2025 | 25.70 | 25.89 | 24.97 | 25.77 | 25.77 | -1.33% | 12,240 |
| Nov 20, 2025 | 27.50 | 27.50 | 26.12 | 26.12 | 26.12 | -3.62% | 6,688 |
| Nov 19, 2025 | 27.88 | 27.92 | 26.70 | 27.10 | 27.10 | -2.61% | 15,969 |
| Nov 18, 2025 | 27.50 | 28.50 | 27.33 | 27.83 | 27.83 | 0.42% | 8,519 |
| Nov 17, 2025 | 28.70 | 28.70 | 27.47 | 27.71 | 27.71 | -3.11% | 8,956 |
| Nov 14, 2025 | 28.54 | 29.59 | 28.54 | 28.60 | 28.60 | -3.55% | 4,851 |
| Nov 13, 2025 | 30.65 | 30.89 | 29.50 | 29.65 | 29.65 | -2.61% | 9,733 |
| Nov 12, 2025 | 30.56 | 30.66 | 30.43 | 30.45 | 30.45 | -1.77% | 5,695 |
| Nov 11, 2025 | 31.59 | 31.59 | 31.00 | 31.00 | 31.00 | -2.45% | 786 |
| Nov 10, 2025 | 31.79 | 31.79 | 31.71 | 31.78 | 31.78 | 2.12% | 1,659 |
| Nov 7, 2025 | 30.06 | 31.12 | 30.06 | 31.12 | 31.12 | 1.40% | 10,906 |
| Nov 6, 2025 | 30.80 | 30.82 | 30.26 | 30.69 | 30.69 | -1.76% | 21,561 |
| Nov 5, 2025 | 31.02 | 31.50 | 30.79 | 31.24 | 31.24 | 2.59% | 6,545 |
| Nov 4, 2025 | 31.55 | 31.69 | 30.29 | 30.45 | 30.45 | -5.24% | 10,230 |
| Nov 3, 2025 | 32.26 | 32.49 | 31.80 | 32.13 | 32.13 | -3.50% | 6,783 |
| Oct 31, 2025 | 33.00 | 33.30 | 32.68 | 33.30 | 33.30 | 4.16% | 3,377 |
| Oct 30, 2025 | 32.39 | 32.60 | 31.97 | 31.97 | 31.97 | -3.85% | 6,594 |
| Oct 29, 2025 | 34.00 | 34.00 | 33.13 | 33.25 | 33.25 | -3.98% | 16,259 |
| Oct 28, 2025 | 34.33 | 34.65 | 34.30 | 34.63 | 34.63 | 0.82% | 2,752 |
| Oct 27, 2025 | 33.97 | 34.62 | 33.97 | 34.35 | 34.35 | 4.03% | 9,160 |
| Oct 24, 2025 | 33.25 | 33.45 | 32.86 | 33.02 | 33.02 | -0.39% | 9,835 |
| Oct 23, 2025 | 32.88 | 33.25 | 32.71 | 33.15 | 33.15 | 2.25% | 23,176 |
| Oct 22, 2025 | 33.10 | 33.10 | 32.42 | 32.42 | 32.42 | -3.35% | 3,176 |
| Oct 21, 2025 | 32.95 | 34.10 | 32.95 | 33.54 | 33.54 | 0.43% | 8,288 |
| Oct 20, 2025 | 33.49 | 33.65 | 33.14 | 33.40 | 33.40 | 3.99% | 7,863 |
| Oct 17, 2025 | 31.98 | 32.14 | 31.69 | 32.12 | 32.12 | -1.58% | 16,312 |
| Oct 16, 2025 | 33.65 | 33.65 | 32.20 | 32.63 | 32.63 | -3.08% | 7,921 |
| Oct 15, 2025 | 33.50 | 34.00 | 32.95 | 33.67 | 33.67 | -0.93% | 8,668 |
| Oct 14, 2025 | 34.00 | 34.42 | 33.06 | 33.99 | 33.99 | -0.63% | 10,316 |
| Oct 13, 2025 | 34.72 | 34.87 | 34.01 | 34.20 | 34.20 | -1.81% | 4,904 |