Osprey Bitcoin Trust (OBTC)
27.43
+0.38
(+1.41%)
USD |
NASDAQ |
Oct 05, 16:00
27.78
+0.35
(+1.28%)
After-Hours: 20:00
OBTC Price : 27.43 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 27.64 | 27.78 | 27.31 | 27.43 | 4146.00 |
| Oct 02, 2026 | 27.77 | 27.77 | 26.98 | 27.05 | 43375.00 |
| Oct 01, 2026 | 26.94 | 27.25 | 26.94 | 27.16 | 2443.00 |
| Sep 30, 2026 | 26.94 | 26.99 | 26.68 | 26.82 | 999.00 |
| Sep 29, 2026 | 26.98 | 26.98 | 26.70 | 26.80 | 847.00 |
| Sep 28, 2026 | 26.89 | 26.89 | 26.69 | 26.73 | 2034.00 |
| Sep 25, 2026 | 26.92 | 26.92 | 26.74 | 26.92 | 2529.00 |
| Sep 24, 2026 | 27.03 | 27.16 | 26.11 | 27.09 | 1611.00 |
| Sep 23, 2026 | 27.50 | 27.50 | 26.96 | 27.14 | 1513.00 |
| Sep 22, 2026 | 27.60 | 27.79 | 27.52 | 27.69 | 4157.00 |
| Sep 21, 2026 | 26.53 | 27.82 | 26.52 | 27.68 | 10851.00 |
| Sep 18, 2026 | 25.62 | 26.09 | 25.21 | 26.09 | 14505.00 |
| Sep 17, 2026 | 24.54 | 24.56 | 24.54 | 24.56 | 541.00 |
| Sep 16, 2026 | 24.27 | 24.44 | 24.24 | 24.40 | 2561.00 |
| Sep 15, 2026 | 24.77 | 24.77 | 24.27 | 24.38 | 1678.00 |
| Sep 14, 2026 | 25.17 | 25.44 | 24.94 | 25.38 | 3362.00 |
| Sep 11, 2026 | 25.30 | 25.37 | 24.84 | 24.84 | 662.00 |
| Sep 10, 2026 | 24.77 | 24.83 | 24.76 | 24.76 | 1463.00 |
| Sep 09, 2026 | 25.32 | 25.32 | 25.11 | 25.11 | 2130.00 |
| Sep 08, 2026 | 25.29 | 25.29 | 25.15 | 25.17 | 727.00 |
| Sep 04, 2026 | 25.38 | 25.61 | 25.38 | 25.61 | 1421.00 |
| Sep 03, 2026 | 25.29 | 26.32 | 23.40 | 26.32 | 10453.00 |
| Sep 02, 2026 | 24.68 | 24.91 | 24.68 | 24.81 | 4228.00 |
| Sep 01, 2026 | 24.97 | 25.10 | 24.80 | 24.80 | 1367.00 |
| Aug 31, 2026 | 24.85 | 25.40 | 24.85 | 25.34 | 5355.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median