Osprey Bitcoin Trust (OBTC)
25.36
+0.12
(+0.47%)
USD |
NASDAQ |
Aug 25, 16:00
25.28
-0.08
(-0.31%)
After-Hours: 19:59
OBTC Price : 25.36 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 25.22 | 25.36 | 25.22 | 25.36 | 4022.00 |
| Aug 24, 2026 | 25.32 | 25.60 | 25.24 | 25.24 | 2794.00 |
| Aug 21, 2026 | 24.69 | 24.91 | 24.14 | 24.75 | 6460.00 |
| Aug 20, 2026 | 23.02 | 23.35 | 22.95 | 23.34 | 8879.00 |
| Aug 19, 2026 | 20.90 | 22.31 | 20.89 | 21.99 | 10854.00 |
| Aug 18, 2026 | 20.62 | 20.87 | 20.62 | 20.76 | 18791.00 |
| Aug 17, 2026 | 20.41 | 20.69 | 20.40 | 20.66 | 6767.00 |
| Aug 14, 2026 | 20.01 | 20.26 | 20.01 | 20.20 | 11136.00 |
| Aug 13, 2026 | 20.47 | 20.49 | 20.16 | 20.30 | 15916.00 |
| Aug 12, 2026 | 20.48 | 20.48 | 20.33 | 20.34 | 2864.00 |
| Aug 11, 2026 | 20.55 | 20.55 | 20.31 | 20.37 | 3392.00 |
| Aug 10, 2026 | 20.76 | 20.80 | 20.45 | 20.52 | 1041.00 |
| Aug 07, 2026 | 20.84 | 20.88 | 20.77 | 20.88 | 3570.00 |
| Aug 06, 2026 | 20.69 | 20.70 | 20.69 | 20.70 | 766.00 |
| Aug 05, 2026 | 20.59 | 20.85 | 20.50 | 20.85 | 6692.00 |
| Aug 04, 2026 | 20.37 | 20.71 | 20.37 | 20.65 | 19322.00 |
| Aug 03, 2026 | 20.43 | 20.50 | 20.43 | 20.46 | 5196.00 |
| Jul 31, 2026 | 20.26 | 20.26 | 20.00 | 20.21 | 5598.00 |
| Jul 30, 2026 | 20.74 | 20.82 | 20.72 | 20.79 | 1571.00 |
| Jul 29, 2026 | 20.61 | 20.61 | 20.40 | 20.40 | 613.00 |
| Jul 28, 2026 | 20.16 | 20.52 | 20.16 | 20.52 | 2157.00 |
| Jul 27, 2026 | 20.80 | 21.01 | 20.80 | 20.81 | 2769.00 |
| Jul 24, 2026 | 20.50 | 20.64 | 18.38 | 20.61 | 5422.00 |
| Jul 23, 2026 | 20.86 | 20.90 | 20.72 | 20.81 | 18706.00 |
| Jul 22, 2026 | 21.04 | 21.20 | 21.04 | 21.20 | 2059.00 |
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