Osprey Bitcoin Trust (OBTC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

18.60

+0.86

(+4.85%)

At close: 03:57PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	18.49	18.70	18.28	18.60	18.60	4,064
May 02, 2024	17.60	17.98	17.48	17.74	17.74	40,791
May 01, 2024	17.20	17.99	16.76	17.43	17.43	25,527
Apr 30, 2024	18.82	18.82	18.00	18.00	18.00	14,956
Apr 29, 2024	19.60	19.60	18.96	19.19	19.19	6,856
Apr 26, 2024	19.50	19.62	19.35	19.41	19.41	1,593
Apr 25, 2024	19.34	19.70	19.33	19.62	19.62	2,132
Apr 24, 2024	20.20	20.20	19.45	19.55	19.55	10,914
Apr 23, 2024	20.25	20.74	20.13	20.20	20.20	6,646
Apr 22, 2024	19.90	20.54	19.90	20.25	20.25	6,570
Apr 19, 2024	18.50	20.05	18.50	19.51	19.51	8,387
Apr 18, 2024	18.75	19.50	18.75	19.10	19.10	6,469
Apr 17, 2024	18.85	19.30	18.11	18.65	18.65	8,411
Apr 16, 2024	19.20	19.30	18.64	18.90	18.90	8,066
Apr 15, 2024	20.22	20.50	19.00	19.32	19.32	16,622
Apr 12, 2024	20.90	21.19	19.89	20.22	20.22	15,879
Apr 11, 2024	20.90	21.20	20.80	21.19	21.19	16,118
Apr 10, 2024	20.30	21.36	20.30	20.94	20.94	7,515
Apr 09, 2024	21.10	21.48	20.75	20.75	20.75	5,520
Apr 08, 2024	21.00	21.75	20.35	21.63	21.63	13,973
Apr 05, 2024	20.55	20.60	20.35	20.54	20.54	5,340
Apr 04, 2024	20.01	20.75	20.01	20.60	20.60	21,574
Apr 03, 2024	19.78	20.98	19.62	19.76	19.76	44,988
Apr 02, 2024	20.60	20.60	19.06	19.85	19.85	21,267
Apr 01, 2024	20.65	21.26	20.15	20.89	20.89	24,876
Mar 28, 2024	20.65	21.75	20.65	21.30	21.30	26,210
Mar 27, 2024	21.05	21.25	20.64	20.84	20.84	22,263
Mar 26, 2024	21.15	21.17	20.74	20.80	20.80	17,372
Mar 25, 2024	21.00	21.50	20.00	21.10	21.10	22,605
Mar 22, 2024	19.22	19.96	18.73	19.96	19.96	32,961
Mar 21, 2024	20.00	20.16	19.25	19.57	19.57	31,328
Mar 20, 2024	19.23	19.86	18.85	19.77	19.77	33,208
Mar 19, 2024	18.80	19.71	18.65	19.46	19.46	63,143
Mar 18, 2024	21.74	21.74	19.75	20.08	20.08	37,763
Mar 15, 2024	21.10	21.50	20.21	21.00	21.00	28,969
Mar 14, 2024	21.73	21.80	20.81	20.88	20.88	33,752
Mar 13, 2024	21.76	22.10	21.48	21.94	21.94	46,653
Mar 12, 2024	21.18	21.93	20.61	21.50	21.50	35,265
Mar 11, 2024	21.26	21.95	21.02	21.58	21.58	54,274
Mar 08, 2024	19.98	20.86	18.71	20.62	20.62	63,501
Mar 07, 2024	20.13	20.26	19.87	20.00	20.00	43,626
Mar 06, 2024	19.10	20.14	19.10	20.04	20.04	101,480
Mar 05, 2024	18.28	20.42	17.30	18.40	18.40	404,122
Mar 04, 2024	15.06	16.11	15.02	15.98	15.98	88,042
Mar 01, 2024	14.38	14.75	14.28	14.75	14.75	46,611
Feb 29, 2024	13.62	14.38	13.58	14.30	14.30	57,859
Feb 28, 2024	13.50	14.43	13.46	13.60	13.60	76,482
Feb 27, 2024	12.93	13.50	12.91	13.32	13.32	47,741
Feb 26, 2024	12.23	13.20	12.23	13.08	13.08	54,601
Feb 23, 2024	12.20	12.39	12.11	12.35	12.35	12,530
Feb 22, 2024	12.29	12.40	12.06	12.27	12.27	19,383
Feb 21, 2024	12.37	12.39	12.20	12.30	12.30	7,341
Feb 20, 2024	12.63	12.76	12.07	12.50	12.50	30,876
Feb 16, 2024	12.75	12.95	12.25	12.77	12.77	29,096
Feb 15, 2024	13.18	13.34	12.80	12.91	12.91	31,119
Feb 14, 2024	12.60	13.45	12.60	13.24	13.24	46,582
Feb 13, 2024	11.50	12.99	11.35	12.85	12.85	34,242
Feb 12, 2024	13.17	13.48	13.05	13.32	13.32	68,055
Feb 09, 2024	12.98	13.50	12.75	13.19	13.19	30,527
Feb 08, 2024	13.10	13.20	12.67	13.02	13.02	22,722
Feb 07, 2024	12.51	13.09	12.51	12.93	12.93	24,782
Feb 06, 2024	12.40	12.94	12.40	12.88	12.88	11,684
Feb 05, 2024	12.95	12.95	11.69	12.36	12.36	18,567
Feb 02, 2024	12.81	12.98	12.75	12.85	12.85	16,213
Feb 01, 2024	12.88	12.95	12.81	12.91	12.91	12,899
Jan 31, 2024	12.70	13.10	12.70	12.90	12.90	23,712
Jan 30, 2024	12.85	13.00	12.59	12.97	12.97	34,961
Jan 29, 2024	12.55	12.84	12.11	12.76	12.76	39,103
Jan 26, 2024	11.52	12.60	11.52	12.47	12.47	18,718
Jan 25, 2024	11.72	12.01	11.50	11.75	11.75	14,491
Jan 24, 2024	11.26	12.00	11.26	11.74	11.74	49,868
Jan 23, 2024	11.27	11.43	10.71	11.22	11.22	18,101
Jan 22, 2024	11.48	11.59	11.22	11.29	11.29	19,196
Jan 19, 2024	11.16	11.89	11.16	11.61	11.61	45,056
Jan 18, 2024	11.00	11.57	11.00	11.25	11.25	32,870
Jan 17, 2024	11.72	11.90	11.30	11.45	11.45	61,288
Jan 16, 2024	12.60	12.60	11.50	11.85	11.85	54,319
Jan 12, 2024	12.75	13.37	12.08	12.68	12.68	59,668
Jan 11, 2024	13.25	14.00	12.83	13.06	13.06	115,481
Jan 10, 2024	12.89	13.30	12.65	13.19	13.19	17,129
Jan 09, 2024	13.44	13.44	12.60	13.17	13.17	23,145
Jan 08, 2024	11.97	13.46	11.97	13.42	13.42	72,825
Jan 05, 2024	12.85	12.86	12.25	12.26	12.26	14,873
Jan 04, 2024	12.11	12.84	12.11	12.75	12.75	42,838
Jan 03, 2024	12.72	12.83	12.02	12.27	12.27	19,226
Jan 02, 2024	11.95	13.11	11.95	12.83	12.83	39,167
Dec 29, 2023	12.25	12.48	11.93	12.43	12.43	37,481
Dec 28, 2023	12.39	12.50	12.21	12.28	12.28	23,748
Dec 27, 2023	12.17	12.74	11.86	12.39	12.39	22,438
Dec 26, 2023	12.73	12.88	12.01	12.55	12.55	10,052
Dec 22, 2023	12.65	12.90	12.50	12.90	12.90	56,747
Dec 21, 2023	12.58	12.69	12.51	12.60	12.60	5,839
Dec 20, 2023	12.30	12.70	12.30	12.58	12.58	41,279
Dec 19, 2023	11.78	12.31	11.78	12.29	12.29	15,263
Dec 18, 2023	12.03	12.06	11.51	12.03	12.03	16,961
Dec 15, 2023	12.01	12.06	11.53	12.06	12.06	8,007
Dec 14, 2023	12.20	12.49	12.03	12.49	12.49	7,862
Dec 13, 2023	11.89	12.37	11.78	12.37	12.37	13,246
Dec 12, 2023	11.81	11.93	11.68	11.78	11.78	7,483
Dec 11, 2023	12.50	12.50	11.53	11.75	11.75	24,241
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,762.01+578.75(+0.67%)

Osprey Bitcoin Trust (OBTC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,762.01
+578.75(+0.67%)