Osprey Solana Trust (OSOL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 244.99 | 274.00 | 244.99 | 259.63 | 259.63 | 3,029 |
| May 16, 2024 | 232.00 | 252.50 | 232.00 | 244.49 | 244.49 | 3,437 |
| May 15, 2024 | 197.00 | 264.99 | 196.00 | 227.82 | 227.82 | 5,820 |
| May 14, 2024 | 199.50 | 201.00 | 191.06 | 196.00 | 196.00 | 1,109 |
| May 13, 2024 | 201.50 | 202.90 | 196.00 | 199.00 | 199.00 | 423 |
| May 10, 2024 | 205.00 | 209.95 | 196.00 | 201.00 | 201.00 | 227 |
| May 09, 2024 | 197.00 | 210.00 | 180.02 | 209.99 | 209.99 | 829 |
| May 08, 2024 | 214.60 | 214.60 | 182.00 | 197.00 | 197.00 | 2,769 |
| May 07, 2024 | 205.00 | 219.99 | 205.00 | 209.90 | 209.90 | 809 |
| May 06, 2024 | 205.00 | 240.00 | 195.00 | 203.50 | 203.50 | 1,960 |
| May 03, 2024 | 199.69 | 225.00 | 192.28 | 204.49 | 204.49 | 1,692 |
| May 02, 2024 | 181.09 | 202.00 | 179.25 | 189.00 | 189.00 | 2,468 |
| May 01, 2024 | 190.75 | 190.75 | 142.00 | 167.00 | 167.00 | 5,119 |
| Apr 30, 2024 | 201.00 | 201.00 | 179.00 | 190.99 | 190.99 | 2,637 |
| Apr 29, 2024 | 210.00 | 214.50 | 199.25 | 199.25 | 199.25 | 1,109 |
| Apr 26, 2024 | 209.85 | 215.00 | 208.10 | 212.69 | 212.69 | 394 |
| Apr 25, 2024 | 212.50 | 213.74 | 199.25 | 213.00 | 213.00 | 1,400 |
| Apr 24, 2024 | 224.50 | 224.95 | 214.50 | 224.00 | 224.00 | 2,361 |
| Apr 23, 2024 | 223.00 | 249.75 | 220.40 | 224.00 | 224.00 | 2,982 |
| Apr 22, 2024 | 220.00 | 247.74 | 216.76 | 220.00 | 220.00 | 1,965 |
| Apr 19, 2024 | 225.40 | 226.60 | 215.02 | 219.99 | 219.99 | 3,366 |
| Apr 18, 2024 | 220.90 | 225.65 | 215.56 | 225.40 | 225.40 | 2,000 |
| Apr 17, 2024 | 213.50 | 226.00 | 201.25 | 223.93 | 223.93 | 2,354 |
| Apr 16, 2024 | 210.93 | 219.75 | 190.75 | 206.75 | 206.75 | 1,831 |
| Apr 15, 2024 | 228.00 | 239.99 | 198.00 | 203.00 | 203.00 | 4,642 |
| Apr 12, 2024 | 220.25 | 243.53 | 210.05 | 225.00 | 225.00 | 3,076 |
| Apr 11, 2024 | 238.00 | 247.99 | 218.01 | 221.75 | 221.75 | 4,680 |
| Apr 10, 2024 | 218.00 | 235.00 | 205.67 | 235.00 | 235.00 | 2,669 |
| Apr 09, 2024 | 230.01 | 250.00 | 218.36 | 235.00 | 235.00 | 3,811 |
| Apr 08, 2024 | 254.99 | 280.99 | 235.76 | 242.00 | 242.00 | 5,846 |
| Apr 05, 2024 | 243.00 | 261.50 | 227.00 | 253.45 | 253.45 | 3,585 |
| Apr 04, 2024 | 255.01 | 294.64 | 250.00 | 252.00 | 252.00 | 2,429 |
| Apr 03, 2024 | 270.00 | 300.00 | 251.10 | 251.10 | 251.10 | 2,180 |
| Apr 02, 2024 | 275.02 | 283.95 | 220.00 | 256.21 | 256.21 | 3,723 |
| Apr 01, 2024 | 284.00 | 301.00 | 260.96 | 276.00 | 276.00 | 3,929 |
| Mar 28, 2024 | 304.00 | 319.00 | 275.00 | 289.20 | 289.20 | 3,411 |
| Mar 27, 2024 | 291.00 | 315.26 | 281.58 | 286.00 | 286.00 | 4,081 |
| Mar 26, 2024 | 266.30 | 300.74 | 260.00 | 285.11 | 285.11 | 4,060 |
| Mar 25, 2024 | 270.00 | 275.00 | 249.95 | 255.25 | 255.25 | 15,543 |
| Mar 22, 2024 | 263.74 | 263.74 | 210.00 | 250.00 | 250.00 | 9,183 |
| Mar 21, 2024 | 277.00 | 288.99 | 263.39 | 263.39 | 263.39 | 7,500 |
| Mar 20, 2024 | 254.00 | 275.00 | 245.00 | 275.00 | 275.00 | 10,655 |
| Mar 19, 2024 | 204.00 | 266.00 | 188.01 | 258.00 | 258.00 | 11,147 |
| Mar 18, 2024 | 191.00 | 257.99 | 191.00 | 244.00 | 244.00 | 26,072 |
| Mar 15, 2024 | 151.50 | 201.00 | 151.50 | 188.00 | 188.00 | 9,019 |
| Mar 14, 2024 | 170.00 | 170.75 | 150.50 | 150.50 | 150.50 | 7,337 |
| Mar 13, 2024 | 151.00 | 164.80 | 150.00 | 163.00 | 163.00 | 8,750 |
| Mar 12, 2024 | 153.00 | 153.00 | 133.00 | 144.84 | 144.84 | 3,466 |
| Mar 11, 2024 | 155.00 | 175.00 | 135.00 | 152.00 | 152.00 | 9,933 |
| Mar 08, 2024 | 151.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1,713 |
| Mar 07, 2024 | 135.10 | 152.75 | 132.00 | 149.99 | 149.99 | 4,303 |
| Mar 06, 2024 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 2,504 |
| Mar 05, 2024 | 152.00 | 152.06 | 115.00 | 115.00 | 115.00 | 2,511 |
| Mar 04, 2024 | 150.00 | 174.25 | 143.00 | 145.00 | 145.00 | 11,191 |
| Mar 01, 2024 | 140.00 | 168.86 | 123.00 | 135.00 | 135.00 | 4,879 |
| Feb 29, 2024 | 158.99 | 170.00 | 125.00 | 134.75 | 134.75 | 9,007 |
| Feb 28, 2024 | 139.50 | 158.00 | 139.50 | 140.00 | 140.00 | 1,761 |
| Feb 27, 2024 | 140.00 | 141.00 | 138.00 | 139.50 | 139.50 | 2,445 |
| Feb 26, 2024 | 117.81 | 135.01 | 117.81 | 135.01 | 135.01 | 1,907 |
| Feb 23, 2024 | 118.00 | 118.00 | 110.99 | 111.00 | 111.00 | 1,215 |
| Feb 22, 2024 | 125.00 | 125.00 | 124.99 | 125.00 | 125.00 | 843 |
| Feb 21, 2024 | 111.46 | 118.00 | 111.46 | 118.00 | 118.00 | 1,190 |
| Feb 20, 2024 | 120.00 | 120.00 | 106.11 | 106.11 | 106.11 | 2,860 |
| Feb 16, 2024 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,936 |
| Feb 15, 2024 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 1,078 |
| Feb 14, 2024 | 137.00 | 145.00 | 100.02 | 119.95 | 119.95 | 15,409 |
| Feb 13, 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 1,712 |
| Feb 12, 2024 | 140.00 | 140.00 | 121.02 | 136.00 | 136.00 | 4,273 |
| Feb 09, 2024 | 158.00 | 159.00 | 132.06 | 140.00 | 140.00 | 4,576 |
| Feb 08, 2024 | 161.00 | 162.00 | 152.50 | 155.00 | 155.00 | 4,682 |
| Feb 07, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 234 |
| Feb 06, 2024 | 152.00 | 157.00 | 150.01 | 157.00 | 157.00 | 1,196 |
| Feb 05, 2024 | 161.00 | 165.00 | 155.50 | 155.50 | 155.50 | 2,022 |
| Feb 02, 2024 | 160.00 | 160.30 | 160.00 | 160.20 | 160.20 | 1,197 |
| Feb 01, 2024 | 150.00 | 153.10 | 150.00 | 153.10 | 153.10 | 916 |
| Jan 31, 2024 | 155.00 | 164.00 | 151.00 | 153.00 | 153.00 | 2,614 |
| Jan 30, 2024 | 157.00 | 166.48 | 150.50 | 160.00 | 160.00 | 1,819 |
| Jan 29, 2024 | 146.75 | 151.25 | 146.26 | 151.25 | 151.25 | 2,220 |
| Jan 26, 2024 | 146.05 | 146.05 | 140.22 | 144.99 | 144.99 | 4,598 |
| Jan 25, 2024 | 140.00 | 144.99 | 129.99 | 140.00 | 140.00 | 5,456 |
| Jan 24, 2024 | 130.00 | 146.00 | 130.00 | 139.87 | 139.87 | 3,532 |
| Jan 23, 2024 | 127.00 | 127.00 | 110.01 | 121.40 | 121.40 | 3,458 |
| Jan 22, 2024 | 125.03 | 135.00 | 112.11 | 125.00 | 125.00 | 3,790 |
| Jan 19, 2024 | 120.00 | 141.55 | 120.00 | 137.99 | 137.99 | 4,915 |
| Jan 18, 2024 | 131.00 | 135.00 | 111.01 | 124.00 | 124.00 | 4,294 |
| Jan 17, 2024 | 95.00 | 148.99 | 95.00 | 137.00 | 137.00 | 11,363 |
| Jan 16, 2024 | 96.00 | 104.00 | 90.01 | 100.00 | 100.00 | 5,033 |
| Jan 12, 2024 | 119.00 | 124.99 | 88.01 | 117.99 | 117.99 | 10,996 |
| Jan 11, 2024 | 132.50 | 139.00 | 126.78 | 127.00 | 127.00 | 10,521 |
| Jan 10, 2024 | 136.12 | 146.00 | 130.00 | 136.02 | 136.02 | 3,407 |
| Jan 09, 2024 | 150.00 | 156.48 | 135.08 | 140.83 | 140.83 | 4,389 |
| Jan 08, 2024 | 155.00 | 158.74 | 143.50 | 147.02 | 147.02 | 4,859 |
| Jan 05, 2024 | 137.00 | 155.00 | 132.01 | 155.00 | 155.00 | 6,361 |
| Jan 04, 2024 | 152.00 | 161.00 | 143.00 | 147.50 | 147.50 | 11,541 |
| Jan 03, 2024 | 142.00 | 160.25 | 130.00 | 157.00 | 157.00 | 6,035 |
| Jan 02, 2024 | 187.00 | 187.00 | 155.00 | 161.00 | 161.00 | 13,556 |
| Dec 29, 2023 | 160.00 | 180.00 | 151.00 | 160.05 | 160.05 | 7,615 |
| Dec 28, 2023 | 165.00 | 186.00 | 130.00 | 150.00 | 150.00 | 12,686 |
| Dec 27, 2023 | 181.00 | 205.00 | 181.00 | 185.00 | 185.00 | 15,457 |
| Dec 26, 2023 | 155.01 | 199.99 | 155.01 | 177.00 | 177.00 | 13,644 |
| *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.