Osprey Polkadot Trust (ODOT)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 12:33PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 13.50 | 13.50 | 11.50 | 12.00 | 12.00 | 2,869 |
| May 22, 2024 | 14.00 | 15.00 | 13.25 | 13.25 | 13.25 | 938 |
| May 21, 2024 | 12.00 | 15.00 | 12.00 | 14.00 | 14.00 | 1,490 |
| May 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 135 |
| May 17, 2024 | 13.25 | 13.25 | 12.70 | 12.70 | 12.70 | 400 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 14.85 | 15.00 | 13.00 | 15.00 | 15.00 | 1,107 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 350 |
| May 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 101 |
| May 09, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 301 |
| May 08, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 213 |
| May 07, 2024 | 12.89 | 13.00 | 12.89 | 13.00 | 13.00 | 700 |
| May 06, 2024 | 13.10 | 17.00 | 13.00 | 13.00 | 13.00 | 1,650 |
| May 03, 2024 | 17.00 | 17.00 | 14.00 | 15.00 | 15.00 | 1,153 |
| May 02, 2024 | 12.89 | 13.25 | 12.89 | 13.25 | 13.25 | 400 |
| May 01, 2024 | 14.25 | 14.25 | 13.26 | 13.62 | 13.62 | 1,407 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 337 |
| Apr 24, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 457 |
| Apr 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 560 |
| Apr 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
| Apr 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 250 |
| Apr 18, 2024 | 16.04 | 18.50 | 16.04 | 18.50 | 18.50 | 318 |
| Apr 17, 2024 | 18.00 | 18.00 | 15.60 | 17.75 | 17.75 | 2,341 |
| Apr 16, 2024 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 2,157 |
| Apr 15, 2024 | 21.50 | 21.50 | 18.58 | 18.58 | 18.58 | 1,401 |
| Apr 12, 2024 | 23.85 | 23.85 | 20.50 | 20.50 | 20.50 | 1,057 |
| Apr 11, 2024 | 25.75 | 26.49 | 25.00 | 26.49 | 26.49 | 620 |
| Apr 10, 2024 | 23.50 | 25.47 | 23.50 | 25.47 | 25.47 | 644 |
| Apr 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| Apr 08, 2024 | 26.00 | 28.50 | 26.00 | 28.50 | 28.50 | 537 |
| Apr 05, 2024 | 25.95 | 25.95 | 25.00 | 25.00 | 25.00 | 335 |
| Apr 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 426 |
| Apr 03, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1,234 |
| Apr 02, 2024 | 23.03 | 28.00 | 22.71 | 25.25 | 25.25 | 2,749 |
| Apr 01, 2024 | 22.00 | 23.50 | 22.00 | 22.00 | 22.00 | 583 |
| Mar 28, 2024 | 24.01 | 30.25 | 24.01 | 27.00 | 27.00 | 1,676 |
| Mar 27, 2024 | 22.13 | 25.99 | 22.13 | 25.99 | 25.99 | 690 |
| Mar 26, 2024 | 27.20 | 30.00 | 21.01 | 21.01 | 21.01 | 2,497 |
| Mar 25, 2024 | 21.00 | 25.25 | 20.50 | 25.25 | 25.25 | 1,871 |
| Mar 22, 2024 | 23.02 | 23.31 | 21.00 | 21.00 | 21.00 | 670 |
| Mar 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 615 |
| Mar 20, 2024 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 401 |
| Mar 19, 2024 | 20.00 | 22.00 | 17.25 | 19.90 | 19.90 | 3,515 |
| Mar 18, 2024 | 32.91 | 35.94 | 18.00 | 23.00 | 23.00 | 5,045 |
| Mar 15, 2024 | 24.75 | 31.49 | 21.56 | 31.49 | 31.49 | 2,955 |
| Mar 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 716 |
| Mar 13, 2024 | 22.50 | 26.95 | 22.50 | 26.00 | 26.00 | 883 |
| Mar 12, 2024 | 30.00 | 30.00 | 20.10 | 20.10 | 20.10 | 1,882 |
| Mar 11, 2024 | 30.00 | 31.54 | 22.00 | 22.01 | 22.01 | 4,261 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 280 |
| Mar 06, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 741 |
| Mar 05, 2024 | 31.82 | 36.00 | 20.00 | 20.00 | 20.00 | 1,174 |
| Mar 04, 2024 | 24.73 | 31.82 | 21.64 | 31.82 | 31.82 | 6,477 |
| Mar 01, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,059 |
| Feb 29, 2024 | 18.20 | 20.00 | 18.00 | 20.00 | 20.00 | 1,531 |
| Feb 28, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 323 |
| Feb 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 926 |
| Feb 26, 2024 | 20.00 | 20.00 | 18.20 | 18.50 | 18.50 | 2,434 |
| Feb 23, 2024 | 17.01 | 18.50 | 17.00 | 18.50 | 18.50 | 500 |
| Feb 22, 2024 | 17.60 | 18.78 | 16.41 | 18.78 | 18.78 | 1,806 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 140 |
| Feb 09, 2024 | 20.01 | 20.01 | 17.01 | 17.01 | 17.01 | 1,104 |
| Feb 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 350 |
| Feb 07, 2024 | 24.00 | 24.65 | 24.00 | 24.64 | 24.64 | 1,450 |
| Feb 06, 2024 | 24.65 | 24.65 | 21.75 | 21.75 | 21.75 | 322 |
| Feb 05, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 531 |
| Feb 02, 2024 | 24.40 | 24.40 | 20.01 | 20.25 | 20.25 | 1,438 |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 20.75 | 24.90 | 18.50 | 24.90 | 24.90 | 1,026 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1,100 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 1,020 |
| Jan 17, 2024 | 18.32 | 18.75 | 17.00 | 17.00 | 17.00 | 1,106 |
| Jan 16, 2024 | 19.00 | 19.05 | 18.32 | 19.00 | 19.00 | 866 |
| Jan 12, 2024 | 24.20 | 24.20 | 19.00 | 24.20 | 24.20 | 1,137 |
| Jan 11, 2024 | 21.49 | 22.48 | 21.00 | 22.00 | 22.00 | 2,131 |
| Jan 10, 2024 | 18.31 | 21.49 | 18.31 | 21.49 | 21.49 | 423 |
| Jan 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 568 |
| Jan 08, 2024 | 20.01 | 22.24 | 20.01 | 22.24 | 22.24 | 445 |
| Jan 05, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 451 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 18.50 | 21.98 | 18.50 | 19.60 | 19.60 | 715 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.