Osprey Bitcoin Trust (OBTC)
21.88
+0.62
(+2.91%)
USD |
OTCM |
Nov 05, 11:00
OBTC Price: 21.88 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.63 | 21.63 | 21.24 | 21.26 | 3475.00 |
| Nov 01, 2024 | 22.06 | 22.71 | 21.56 | 21.83 | 18425.00 |
| Oct 31, 2024 | 22.75 | 23.13 | 21.91 | 22.34 | 14933.00 |
| Oct 30, 2024 | 22.75 | 22.99 | 22.59 | 22.93 | 2346.00 |
| Oct 29, 2024 | 22.05 | 23.13 | 22.04 | 23.00 | 41249.00 |
| Oct 28, 2024 | 22.00 | 22.00 | 21.60 | 22.00 | 5392.00 |
| Oct 25, 2024 | 21.72 | 21.73 | 20.76 | 21.32 | 2125.00 |
| Oct 24, 2024 | 21.30 | 21.70 | 21.11 | 21.70 | 2298.00 |
| Oct 23, 2024 | 21.29 | 21.29 | 20.75 | 21.14 | 1929.00 |
| Oct 22, 2024 | 21.06 | 21.40 | 21.06 | 21.40 | 8953.00 |
| Oct 21, 2024 | 21.70 | 21.70 | 21.01 | 21.40 | 7507.00 |
| Oct 18, 2024 | 21.40 | 21.99 | 21.31 | 21.74 | 6171.00 |
| Oct 17, 2024 | 21.25 | 21.57 | 21.16 | 21.30 | 4521.00 |
| Oct 16, 2024 | 21.47 | 21.62 | 20.99 | 21.58 | 10427.00 |
| Oct 15, 2024 | 20.54 | 21.50 | 20.47 | 21.20 | 6349.00 |
| Oct 14, 2024 | 20.84 | 21.00 | 20.71 | 21.00 | 4659.00 |
| Oct 11, 2024 | 19.70 | 20.08 | 19.60 | 20.08 | 9255.00 |
| Oct 10, 2024 | 19.54 | 19.54 | 18.90 | 19.15 | 2411.00 |
| Oct 09, 2024 | 19.75 | 19.85 | 19.50 | 19.50 | 4903.00 |
| Oct 08, 2024 | 19.85 | 19.91 | 19.44 | 19.91 | 1488.00 |
| Oct 07, 2024 | 19.65 | 20.53 | 19.65 | 20.08 | 9193.00 |
| Oct 04, 2024 | 19.75 | 19.88 | 19.42 | 19.85 | 5503.00 |
| Oct 03, 2024 | 19.21 | 19.28 | 18.86 | 19.00 | 2784.00 |
| Oct 02, 2024 | 19.45 | 19.60 | 19.22 | 19.35 | 4212.00 |
| Oct 01, 2024 | 20.11 | 20.12 | 19.35 | 19.50 | 18497.00 |
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
12.40
Average
12.10
Median