NASDAQ : OBTC
Osprey Bitcoin Trust — Price history
Financials · Investment - Banking & Investment Services · United States
Last price 24.6215 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 146.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Osprey Bitcoin Trust (OBTC) closed at 24.622 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.46 | 24.93 | 24.42 | 24.622 | 6,443 | -5.02% |
| 2026-10-29 | 25.79 | 25.96 | 25.79 | 25.923 | 1,706 | -0.60% |
| 2026-10-28 | 25.88 | 26.08 | 25.84 | 26.08 | 1,996 | +0.97% |
| 2026-10-27 | 25.641 | 25.87 | 25.641 | 25.83 | 7,498 | +1.61% |
| 2026-10-26 | 25.65 | 25.71 | 25.42 | 25.42 | 1,796 | -2.19% |
| 2026-10-23 | 26.11 | 26.165 | 25.99 | 25.99 | 1,944 | -0.19% |
| 2026-10-22 | 26.04 | 26.15 | 25.99 | 26.04 | 5,543 | -3.45% |
| 2026-10-21 | 26.77 | 27.12 | 26.77 | 26.97 | 7,450 | +2.39% |
| 2026-10-20 | 26.12 | 26.661 | 26.12 | 26.34 | 4,194 | +0.84% |
| 2026-10-19 | 26.33 | 26.425 | 26.12 | 26.12 | 1,956 | +0.27% |
| 2026-10-16 | 26.21 | 26.39 | 25.9 | 26.05 | 4,229 | -1.14% |
| 2026-10-15 | 25.75 | 26.44 | 25.75 | 26.35 | 2,820 | +0.76% |
| 2026-10-14 | 26.5 | 26.5 | 26.04 | 26.15 | 4,522 | -1.88% |
| 2026-10-13 | 26.78 | 26.78 | 26.62 | 26.65 | 3,626 | +0.64% |
| 2026-10-12 | 26.4 | 26.61 | 25.685 | 26.48 | 10,107 | +0.57% |
| 2026-10-09 | 26.56 | 26.56 | 26.33 | 26.33 | 1,620 | +0.61% |
| 2026-10-08 | 26.37 | 26.37 | 25.8 | 26.17 | 8,321 | -1.95% |
| 2026-10-07 | 26.6 | 26.8 | 25.96 | 26.69 | 12,058 | -2.70% |
| 2026-10-06 | 27.655 | 27.741 | 27.43 | 27.43 | 4,784 | +0.00% |
| 2026-10-05 | 27.64 | 27.775 | 27.31 | 27.43 | 4,146 | +1.41% |
| 2026-10-02 | 27.77 | 27.77 | 26.98 | 27.049 | 43,374 | -0.40% |
| 2026-10-01 | 26.945 | 27.25 | 26.945 | 27.158 | 2,443 | +1.28% |
| 2026-09-30 | 26.94 | 26.99 | 26.68 | 26.815 | 999 | +0.07% |
| 2026-09-29 | 26.98 | 26.98 | 26.705 | 26.795 | 847 | +0.26% |
| 2026-09-28 | 26.89 | 26.89 | 26.69 | 26.725 | 2,034 | -0.71% |
| 2026-09-25 | 26.92 | 26.92 | 26.74 | 26.916 | 2,529 | -0.66% |
| 2026-09-24 | 27.03 | 27.16 | 26.11 | 27.095 | 1,611 | -0.17% |
| 2026-09-23 | 27.5 | 27.5 | 26.96 | 27.14 | 1,513 | -2.00% |
| 2026-09-22 | 27.6 | 27.79 | 27.52 | 27.695 | 4,157 | +0.05% |
| 2026-09-21 | 26.53 | 27.815 | 26.52 | 27.68 | 10,851 | +6.08% |
| 2026-09-18 | 25.621 | 26.095 | 25.21 | 26.095 | 14,504 | +6.25% |
| 2026-09-17 | 24.541 | 24.56 | 24.541 | 24.56 | 541 | +0.66% |
| 2026-09-16 | 24.27 | 24.44 | 24.24 | 24.399 | 2,561 | +0.06% |
| 2026-09-15 | 24.77 | 24.77 | 24.27 | 24.384 | 1,678 | -3.92% |
| 2026-09-14 | 25.17 | 25.44 | 24.945 | 25.38 | 3,362 | +2.19% |
| 2026-09-11 | 25.3 | 25.37 | 24.835 | 24.835 | 662 | +0.31% |
| 2026-09-10 | 24.772 | 24.83 | 24.759 | 24.759 | 1,463 | -1.40% |
| 2026-09-09 | 25.32 | 25.32 | 25.11 | 25.11 | 2,130 | -0.22% |
| 2026-09-08 | 25.29 | 25.29 | 25.15 | 25.166 | 727 | -1.75% |
| 2026-09-04 | 25.38 | 25.614 | 25.38 | 25.614 | 1,420 | -2.68% |
| 2026-09-03 | 25.29 | 26.32 | 23.4 | 26.32 | 10,452 | +6.08% |
| 2026-09-02 | 24.68 | 24.91 | 24.68 | 24.812 | 4,228 | +0.04% |
| 2026-09-01 | 24.97 | 25.1 | 24.801 | 24.801 | 1,367 | -2.14% |
| 2026-08-31 | 24.85 | 25.4 | 24.85 | 25.342 | 5,354 | +1.75% |
| 2026-08-28 | 25.43 | 25.61 | 24.615 | 24.907 | 3,257 | -2.90% |
| 2026-08-27 | 25.4 | 25.9 | 25.39 | 25.65 | 5,221 | +1.83% |
| 2026-08-26 | 25.02 | 25.19 | 24.57 | 25.19 | 522 | -0.66% |
| 2026-08-25 | 25.22 | 25.358 | 25.22 | 25.358 | 4,022 | +0.47% |
| 2026-08-24 | 25.32 | 25.6 | 25.24 | 25.24 | 2,794 | +1.97% |
| 2026-08-21 | 24.69 | 24.91 | 24.14 | 24.753 | 6,460 | +6.05% |
| 2026-08-20 | 23.02 | 23.35 | 22.95 | 23.341 | 8,879 | +6.13% |
| 2026-08-19 | 20.9 | 22.31 | 20.89 | 21.993 | 10,854 | +5.97% |
| 2026-08-18 | 20.62 | 20.87 | 20.62 | 20.755 | 18,790 | +0.47% |
| 2026-08-17 | 20.41 | 20.69 | 20.401 | 20.657 | 6,766 | +2.26% |
| 2026-08-14 | 20.01 | 20.265 | 20.01 | 20.2 | 11,136 | -0.49% |
| 2026-08-13 | 20.47 | 20.49 | 20.16 | 20.3 | 15,916 | -0.22% |
| 2026-08-12 | 20.48 | 20.48 | 20.33 | 20.345 | 2,864 | -0.11% |
| 2026-08-11 | 20.55 | 20.551 | 20.31 | 20.367 | 3,392 | -0.77% |
| 2026-08-10 | 20.76 | 20.8 | 20.451 | 20.525 | 1,041 | -1.70% |
| 2026-08-07 | 20.84 | 20.88 | 20.77 | 20.88 | 3,570 | +0.87% |
| 2026-08-06 | 20.69 | 20.699 | 20.69 | 20.699 | 766 | -0.72% |
| 2026-08-05 | 20.59 | 20.848 | 20.5 | 20.848 | 6,692 | +0.94% |
| 2026-08-04 | 20.37 | 20.71 | 20.37 | 20.654 | 19,322 | +0.95% |
| 2026-08-03 | 20.43 | 20.5 | 20.43 | 20.46 | 5,196 | +1.22% |
| 2026-07-31 | 20.26 | 20.26 | 20 | 20.213 | 5,598 | -2.78% |
| 2026-07-30 | 20.74 | 20.82 | 20.72 | 20.79 | 1,571 | +1.90% |
| 2026-07-29 | 20.61 | 20.61 | 20.403 | 20.403 | 613 | -0.55% |
| 2026-07-28 | 20.16 | 20.517 | 20.16 | 20.517 | 2,157 | -1.41% |
| 2026-07-27 | 20.8 | 21.01 | 20.8 | 20.81 | 2,769 | +0.95% |
| 2026-07-24 | 20.5 | 20.635 | 18.38 | 20.615 | 5,422 | -0.93% |
| 2026-07-23 | 20.86 | 20.905 | 20.72 | 20.808 | 18,706 | -1.86% |
| 2026-07-22 | 21.04 | 21.202 | 21.04 | 21.202 | 2,059 | -0.81% |
| 2026-07-21 | 21.31 | 23.05 | 20.3 | 21.376 | 9,229 | +2.18% |
| 2026-07-20 | 20.7 | 21 | 20.7 | 20.92 | 832 | +1.40% |
| 2026-07-17 | 20.15 | 20.64 | 20.15 | 20.63 | 12,284 | -0.11% |
| 2026-07-16 | 20.62 | 20.8 | 20.55 | 20.653 | 6,531 | -1.11% |
| 2026-07-15 | 20.98 | 20.99 | 20.81 | 20.884 | 3,324 | +0.94% |
| 2026-07-14 | 20.42 | 20.8 | 20.42 | 20.69 | 4,671 | +3.79% |
| 2026-07-13 | 19.82 | 19.934 | 19.61 | 19.934 | 1,295 | -2.92% |
| 2026-07-10 | 20.66 | 20.66 | 20.12 | 20.534 | 4,377 | +1.23% |
| 2026-07-09 | 20.035 | 20.35 | 19.74 | 20.285 | 19,560 | +1.64% |
| 2026-07-08 | 19.82 | 20 | 19.33 | 19.959 | 6,068 | -2.40% |
| 2026-07-07 | 20.3 | 20.56 | 19.71 | 20.451 | 37,072 | -0.03% |
| 2026-07-06 | 19.81 | 20.55 | 19.81 | 20.457 | 31,867 | +3.80% |
| 2026-07-02 | 19.75 | 19.9 | 19.34 | 19.708 | 57,707 | +2.11% |
| 2026-07-01 | 18.89 | 19.37 | 18.84 | 19.301 | 21,243 | +2.48% |
| 2026-06-30 | 18.74 | 18.87 | 18.69 | 18.834 | 2,105 | -2.85% |
| 2026-06-29 | 18.93 | 19.39 | 18.93 | 19.387 | 27,685 | +0.92% |
| 2026-06-26 | 19.08 | 19.31 | 19.08 | 19.21 | 53,747 | +1.01% |
| 2026-06-25 | 18.65 | 19.23 | 18.65 | 19.017 | 35,939 | -1.11% |
| 2026-06-24 | 19.65 | 19.65 | 18.96 | 19.231 | 25,124 | -4.03% |
| 2026-06-23 | 19.99 | 20.088 | 19.945 | 20.038 | 18,517 | -3.10% |
| 2026-06-22 | 21.025 | 21.025 | 20.65 | 20.68 | 3,427 | +2.31% |
| 2026-06-18 | 20.511 | 20.511 | 20 | 20.212 | 1,766 | -1.94% |
| 2026-06-17 | 21.01 | 21.15 | 20.59 | 20.613 | 3,057 | -2.19% |
| 2026-06-16 | 21.04 | 21.17 | 21.04 | 21.074 | 3,046 | -1.46% |
| 2026-06-15 | 21.38 | 21.561 | 21.38 | 21.386 | 7,628 | +4.55% |
| 2026-06-12 | 20.501 | 20.503 | 19.945 | 20.455 | 1,369 | +0.15% |
| 2026-06-11 | 20.211 | 20.44 | 20.18 | 20.424 | 2,356 | +2.56% |
| 2026-06-10 | 19.84 | 19.915 | 19.84 | 19.915 | 555 | -0.14% |
| 2026-06-09 | 19.742 | 19.942 | 19.742 | 19.942 | 858 | -2.16% |
| 2026-06-08 | 20.39 | 20.46 | 20.38 | 20.382 | 1,225 | +5.14% |
| 2026-06-05 | 20 | 20 | 19.3 | 19.387 | 5,955 | -5.16% |
| 2026-06-04 | 20.27 | 20.7 | 20.21 | 20.442 | 15,530 | -2.64% |
| 2026-06-03 | 21.51 | 21.51 | 20.996 | 20.996 | 3,243 | -2.72% |
| 2026-06-02 | 21.78 | 21.979 | 21.55 | 21.584 | 4,912 | -5.93% |
| 2026-06-01 | 22.88 | 23.02 | 22.78 | 22.944 | 22,836 | -2.84% |
| 2026-05-29 | 23.4 | 23.81 | 23.29 | 23.615 | 1,551 | +0.15% |
| 2026-05-28 | 23.25 | 23.581 | 22.61 | 23.58 | 7,124 | -1.99% |
| 2026-05-27 | 24.011 | 24.13 | 23.95 | 24.06 | 4,120 | -1.34% |
| 2026-05-26 | 24.62 | 25.03 | 24.221 | 24.386 | 6,663 | +0.05% |
| 2026-05-22 | 24.77 | 24.78 | 24 | 24.375 | 20,440 | -2.35% |
| 2026-05-21 | 24.66 | 25 | 24.66 | 24.962 | 4,566 | +0.04% |
| 2026-05-20 | 24.755 | 24.952 | 24.56 | 24.952 | 2,203 | +1.12% |
| 2026-05-19 | 24.59 | 24.72 | 24.55 | 24.675 | 4,448 | -0.09% |
| 2026-05-18 | 24.89 | 24.89 | 24.44 | 24.698 | 4,996 | -2.92% |
| 2026-05-15 | 25.67 | 25.67 | 25.28 | 25.44 | 3,671 | -2.89% |
| 2026-05-14 | 25.695 | 26.29 | 25.62 | 26.197 | 9,076 | +2.35% |
| 2026-05-13 | 25.69 | 25.69 | 25.37 | 25.597 | 3,581 | -1.38% |
| 2026-05-12 | 25.89 | 25.955 | 25.67 | 25.955 | 4,392 | -1.54% |