Osprey Bitcoin Trust (OBTC)
19.49
+0.39
(+2.04%)
USD |
OTCM |
Apr 19, 10:42
OBTC Price: 19.49 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 28, 2024 | 20.65 | 21.75 | 20.65 | 21.30 | 26210.00 |
Mar 27, 2024 | 21.05 | 21.25 | 20.64 | 20.84 | 22263.00 |
Mar 26, 2024 | 21.15 | 21.17 | 20.74 | 20.80 | 17372.00 |
Mar 25, 2024 | 21.00 | 21.50 | 20.00 | 21.10 | 22568.00 |
Mar 22, 2024 | 19.22 | 19.96 | 18.73 | 19.96 | 32961.00 |
Mar 21, 2024 | 20.00 | 20.16 | 19.25 | 19.57 | 31328.00 |
Mar 20, 2024 | 19.23 | 19.86 | 18.85 | 19.77 | 33208.00 |
Mar 19, 2024 | 18.80 | 19.71 | 18.65 | 19.46 | 63143.00 |
Mar 18, 2024 | 21.74 | 21.74 | 19.75 | 20.08 | 37763.00 |
Mar 15, 2024 | 21.10 | 21.50 | 20.21 | 21.00 | 28969.00 |
Mar 14, 2024 | 21.73 | 21.80 | 20.81 | 20.88 | 33752.00 |
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
11.09
Average
9.97
Median
Jan 25 2022