Osprey Bitcoin Trust (OBTC)
18.60
+0.86
(+4.85%)
USD |
OTCM |
May 03, 16:00
OBTC Price: 18.60 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 18.49 | 18.70 | 18.28 | 18.60 | 4064.00 |
May 02, 2024 | 17.60 | 17.98 | 17.48 | 17.74 | 40668.00 |
May 01, 2024 | 17.20 | 17.99 | 16.76 | 17.43 | 25527.00 |
Apr 30, 2024 | 18.82 | 18.82 | 18.00 | 18.00 | 14956.00 |
Apr 29, 2024 | 19.60 | 19.60 | 18.96 | 19.19 | 6856.00 |
Apr 26, 2024 | 19.50 | 19.62 | 19.35 | 19.40 | 1593.00 |
Apr 25, 2024 | 19.34 | 19.70 | 19.33 | 19.62 | 2132.00 |
Apr 24, 2024 | 20.20 | 20.20 | 19.45 | 19.54 | 10914.00 |
Apr 23, 2024 | 20.25 | 20.74 | 20.13 | 20.20 | 6646.00 |
Apr 22, 2024 | 19.90 | 20.54 | 19.90 | 20.25 | 6570.00 |
Apr 19, 2024 | 18.50 | 20.05 | 18.50 | 19.51 | 8387.00 |
Apr 18, 2024 | 18.75 | 19.50 | 18.75 | 19.10 | 6469.00 |
Apr 17, 2024 | 18.85 | 19.30 | 18.11 | 18.64 | 8411.00 |
Apr 16, 2024 | 19.20 | 19.30 | 18.64 | 18.90 | 8066.00 |
Apr 15, 2024 | 20.22 | 20.50 | 19.00 | 19.32 | 16622.00 |
Apr 12, 2024 | 20.90 | 21.19 | 19.89 | 20.22 | 15879.00 |
Apr 11, 2024 | 20.90 | 21.20 | 20.80 | 21.19 | 16118.00 |
Apr 10, 2024 | 20.30 | 21.36 | 20.30 | 20.94 | 7515.00 |
Apr 09, 2024 | 21.10 | 21.48 | 20.75 | 20.75 | 5520.00 |
Apr 08, 2024 | 21.00 | 21.75 | 20.36 | 21.63 | 13973.00 |
Apr 05, 2024 | 20.55 | 20.60 | 20.35 | 20.54 | 5340.00 |
Apr 04, 2024 | 20.01 | 20.75 | 20.01 | 20.60 | 21574.00 |
Apr 03, 2024 | 19.78 | 20.98 | 19.62 | 19.76 | 44988.00 |
Apr 02, 2024 | 20.60 | 20.60 | 19.06 | 19.85 | 21267.00 |
Apr 01, 2024 | 20.65 | 21.26 | 20.15 | 20.89 | 24876.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.10
Minimum
Nov 18 2022
56.39
Maximum
Feb 16 2021
11.19
Average
10.08
Median