NASDAQ : OSPR
Osprey Acquisition Corp. III — Price history
Financials · Shell Companies · United States
Last price 9.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 410.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Osprey Acquisition Corp. III (OSPR) closed at 9.83 USD on 2026-10-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-28 | 9.82 | 9.83 | 9.82 | 9.83 | 915 | +0.00% |
| 2026-10-26 | 9.83 | 9.83 | 9.83 | 9.83 | 167 | +0.10% |
| 2026-10-23 | 9.82 | 9.82 | 9.82 | 9.82 | 720 | +0.00% |
| 2026-10-22 | 9.82 | 9.82 | 9.82 | 9.82 | 630 | -0.05% |
| 2026-10-19 | 9.8 | 9.825 | 9.8 | 9.825 | 651 | +0.05% |
| 2026-10-16 | 9.82 | 9.82 | 9.82 | 9.82 | 288 | -0.10% |
| 2026-10-15 | 9.81 | 9.83 | 9.81 | 9.83 | 13,204 | +0.20% |
| 2026-10-12 | 9.8 | 9.81 | 9.8 | 9.81 | 500,806 | +0.00% |
| 2026-10-09 | 9.81 | 9.81 | 9.8 | 9.81 | 892,894 | -0.10% |
| 2026-10-07 | 9.81 | 9.82 | 9.81 | 9.82 | 558 | -0.05% |
| 2026-10-06 | 9.81 | 9.825 | 9.81 | 9.825 | 1,625 | +0.05% |
| 2026-10-05 | 9.82 | 9.82 | 9.82 | 9.82 | 3,935 | +0.00% |
| 2026-10-02 | 9.82 | 9.82 | 9.82 | 9.82 | 3,245 | +0.00% |
| 2026-09-30 | 9.82 | 9.83 | 9.82 | 9.82 | 1,710 | -0.10% |
| 2026-09-29 | 9.82 | 9.83 | 9.82 | 9.83 | 1,549 | +0.10% |
| 2026-09-28 | 9.82 | 9.83 | 9.82 | 9.82 | 117,577 | -0.10% |
| 2026-09-25 | 9.8 | 9.83 | 9.8 | 9.83 | 2,237 | +0.10% |
| 2026-09-24 | 9.82 | 9.821 | 9.81 | 9.82 | 107,648 | +0.00% |
| 2026-09-23 | 9.83 | 9.855 | 9.82 | 9.82 | 1,721 | -0.10% |
| 2026-09-22 | 9.83 | 9.84 | 9.83 | 9.83 | 15,822 | +0.10% |
| 2026-09-21 | 9.83 | 9.83 | 9.82 | 9.82 | 13,131 | -0.10% |
| 2026-09-18 | 9.83 | 9.84 | 9.82 | 9.83 | 3,059 | +0.00% |
| 2026-09-17 | 9.835 | 9.84 | 9.82 | 9.83 | 30,288 | +0.00% |
| 2026-09-16 | 9.84 | 9.86 | 9.83 | 9.83 | 101,681 | -0.20% |
| 2026-09-15 | 9.85 | 9.86 | 9.845 | 9.85 | 3,995 | +0.00% |
| 2026-09-14 | 9.85 | 9.855 | 9.83 | 9.85 | 257,527 | +0.00% |
| 2026-09-11 | 9.83 | 9.86 | 9.83 | 9.85 | 4,674 | +0.00% |
| 2026-09-10 | 9.84 | 9.89 | 9.84 | 9.85 | 14,271 | +0.10% |
| 2026-09-09 | 9.841 | 9.841 | 9.84 | 9.84 | 218,658 | +0.00% |
| 2026-09-08 | 9.86 | 9.86 | 9.84 | 9.84 | 4,622 | +0.00% |
| 2026-09-04 | 9.84 | 9.845 | 9.84 | 9.84 | 17,726 | +0.00% |
| 2026-09-03 | 9.84 | 9.85 | 9.84 | 9.84 | 5,788 | +0.00% |
| 2026-09-02 | 9.83 | 9.845 | 9.83 | 9.84 | 21,605 | +0.00% |
| 2026-09-01 | 9.831 | 9.849 | 9.831 | 9.84 | 12,510 | +0.00% |
| 2026-08-31 | 9.85 | 9.86 | 9.84 | 9.84 | 165,610 | -0.10% |
| 2026-08-28 | 9.85 | 9.86 | 9.85 | 9.85 | 26,906 | -0.10% |
| 2026-08-27 | 9.86 | 9.87 | 9.85 | 9.86 | 23,154 | +0.00% |
| 2026-08-26 | 9.87 | 9.875 | 9.86 | 9.86 | 29,985 | -0.10% |
| 2026-08-25 | 9.86 | 9.92 | 9.86 | 9.87 | 144,647 | -0.40% |
| 2026-08-24 | 9.99 | 10.05 | 9.85 | 9.91 | 2,173,294 | -0.40% |