Skip to main content
Osprey Bitcoin Trust (OBTC)
NASDAQ: OBTC · Real-Time Price · USD
24.57
-0.14 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
24.44
-0.13 (-0.52%)
After-hours: Apr 28, 2026, 4:15 PM EDT

Osprey Bitcoin Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3424.5724.3424.4424.44-1.08%746
Apr 27, 202624.9525.0024.0024.7124.71-0.95%8,441
Apr 24, 202624.9825.0724.9224.9524.94-0.31%5,369
Apr 23, 202625.0325.2824.8925.0225.02-1.37%1,516
Apr 22, 202625.2225.5025.2025.3725.375.14%5,370
Apr 21, 202624.4224.5124.0824.1324.13-1.51%1,025
Apr 20, 202624.1824.5524.1724.5024.50-1.82%2,128
Apr 17, 202624.6925.1324.6924.9524.952.85%9,848
Apr 16, 202624.0024.2623.6024.2624.260.38%3,697
Apr 15, 202623.9024.1723.7424.1724.171.39%31,236
Apr 14, 202624.1624.3423.7823.8423.840.96%6,082
Apr 13, 202622.8623.6122.7423.6123.610.22%4,381
Apr 10, 202623.3023.5722.4523.5623.561.43%12,666
Apr 9, 202622.7523.2922.7523.2323.231.15%6,940
Apr 8, 202623.0123.1022.8722.9622.963.46%6,959
Apr 7, 202621.9622.2021.6322.2022.20-1.03%3,188
Apr 6, 202622.3722.6022.2522.4322.434.38%6,453
Apr 2, 202621.2221.6221.1921.4821.48-2.09%5,242
Apr 1, 202621.8422.0221.8421.9421.940.55%1,702
Mar 31, 202621.4321.8221.3921.8221.822.20%11,022
Mar 30, 202621.7721.8221.2521.3521.350.50%15,813
Mar 27, 202621.5021.5021.1721.2421.24-3.75%3,343
Mar 26, 202622.3722.4222.0722.0722.07-3.16%2,484
Mar 25, 202622.7822.9522.7522.7922.792.19%1,409
Mar 24, 202622.6022.6021.9022.3022.30-1.94%13,337
Mar 23, 202622.7422.9722.5322.7522.750.68%30,035
Mar 20, 202622.4322.6522.4122.5922.59-0.14%2,645
Mar 19, 202622.2722.6722.2122.6222.62-1.08%4,824
Mar 18, 202623.0423.0822.8422.8722.87-4.67%1,021
Mar 17, 202623.7124.0323.7023.9923.990.81%12,168
Mar 16, 202623.7523.9123.5823.8023.803.92%7,555
Mar 13, 202623.6123.7722.9022.9022.900.84%7,883
Mar 12, 202622.3722.7122.3122.7122.71-0.21%2,321
Mar 11, 202622.7922.7922.5422.7622.760.88%7,764
Mar 10, 202622.6222.9722.5022.5622.561.37%6,904
Mar 9, 202622.1822.3421.9922.2522.251.49%4,345
Mar 6, 202622.0222.1821.8321.9321.93-4.45%1,207
Mar 5, 202623.2923.3622.7922.9522.95-2.18%3,861
Mar 4, 202623.3323.7622.9923.4623.466.93%13,274
Mar 3, 202621.6222.0521.3821.9421.94-1.59%5,818
Mar 2, 202621.0622.3920.9322.3022.295.59%18,750
Feb 27, 202621.2521.3220.9621.1121.11-2.77%11,008
Feb 26, 202621.8621.9421.5321.7221.72-2.55%15,969
Feb 25, 202621.5222.3421.5022.2922.297.61%10,778
Feb 24, 202620.3020.7720.3020.7120.71-0.18%6,392
Feb 23, 202621.2321.2920.5620.7520.75-4.90%8,081
Feb 20, 202621.5321.8321.5321.8221.810.94%2,971
Feb 19, 202621.1921.6221.1921.6121.611.30%4,160
Feb 18, 202621.5621.9321.3321.3321.33-2.23%2,064
Feb 17, 202621.5021.9121.4421.8221.82-1.33%1,520
Feb 13, 202622.0622.1522.0222.1122.115.04%1,913
Feb 12, 202621.9021.9020.9821.0521.05-3.24%2,360
Feb 11, 202621.9221.9221.1721.7621.76-1.72%4,484
Feb 10, 202622.4022.4022.0822.1422.13-2.85%11,424
Feb 9, 202622.2122.9622.2022.7922.790.88%5,905
Feb 6, 202621.6222.9921.6222.5922.5910.67%16,953
Feb 5, 202622.5022.7720.0720.4120.41-13.54%32,366
Feb 4, 202624.2224.2223.1623.6123.60-4.03%42,760
Feb 3, 202625.2925.2923.5224.6024.59-1.82%26,024
Feb 2, 202625.0525.4125.0025.0525.05-6.98%17,658
Jan 30, 202626.7927.2426.5026.9326.93-0.19%19,155
Jan 29, 202627.4227.4726.8226.9826.98-5.70%66,517
Jan 28, 202628.8928.9128.6128.6128.61-0.28%9,030
Jan 27, 202628.3528.8128.0328.6928.692.35%288,812
Jan 26, 202628.1128.6228.0328.0328.03-2.47%4,513
Jan 23, 202628.6129.2928.5528.7428.740.07%31,172
Jan 22, 202628.6628.8728.0928.7228.72-0.86%39,593
Jan 21, 202628.9129.0527.8928.9728.970.59%47,762
Jan 20, 202629.2829.2828.6628.8028.80-6.16%33,286
Jan 16, 202630.7930.8030.3530.6930.690.12%33,722
Jan 15, 202631.1131.2430.4530.6530.65-2.06%24,450
Jan 14, 202630.7331.4930.7331.3031.303.30%50,010
Jan 13, 202629.7030.4129.6330.3030.303.10%66,427
Jan 12, 202629.0629.6529.0629.3929.391.09%26,584
Jan 9, 202629.1029.5729.0029.0729.07-0.67%7,366
Jan 8, 202628.7629.4128.7629.2729.270.64%17,186
Jan 7, 202629.4229.5229.0829.0829.08-2.19%16,085
Jan 6, 202630.3730.3729.2429.7329.73-2.02%39,014
Jan 5, 202629.8130.4929.7830.3530.355.25%89,379
Jan 2, 202628.5529.2228.5028.8328.832.37%68,910
Dec 31, 202528.2228.2527.9828.1628.16-0.39%6,264
Dec 30, 202528.2928.6828.2128.2728.271.00%32,157
Dec 29, 202528.1128.2827.9727.9927.99-0.73%330,645
Dec 26, 202527.9728.2027.9528.2028.200.54%31,670
Dec 24, 202528.0428.1427.8628.0528.05-0.48%157,769
Dec 23, 202528.1728.3927.9128.1828.18-0.84%139,672
Dec 22, 202528.8729.0028.2828.4228.420.60%167,748
Dec 19, 202528.2328.5627.9028.2528.253.84%233,339
Dec 18, 202528.4228.5727.1227.2127.21-1.05%37,861
Dec 17, 202528.1528.9827.1227.5027.50-2.27%41,941
Dec 16, 202527.7128.2127.4328.1428.141.96%28,967
Dec 15, 202528.3028.6027.5227.6027.60-3.44%43,568
Dec 12, 202528.8429.3328.3728.5828.58-0.62%12,268
Dec 11, 202528.9629.1728.4028.7628.76-2.28%16,811
Dec 10, 202529.2730.1028.9929.4329.430.79%137,733
Dec 9, 202528.0929.6428.0929.2029.204.79%130,882
Dec 8, 202528.0828.3027.6227.8727.871.25%48,106
Dec 5, 202527.6027.8826.9427.5227.52-1.71%3,014
Dec 4, 202528.1628.1627.6128.0028.00-0.39%1,934
Dec 3, 202528.2528.4728.1028.1128.110.82%2,453