Scarica l'app Stockscreener
29.11
3.62%
-1.0944
Dopo l'orario di chiusura:
30.30
1.1944
+4.10%
Storico Dei Prezzi Delle Azioni Di Osprey Bitcoin Trust Unit Ben Int (OBTC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-30 | $29.49 | $29.00 | $0.49 | 18,890.0 | -3.16% |
| 2025-05-28 | $30.59 | $29.81 | $0.78 | 2,296.0 | -2.42% |
| 2025-05-27 | $30.80 | $30.40 | $0.40 | 10,664.0 | +1.99% |
| 2025-05-23 | $30.57 | $29.82 | $0.75 | 31,969.0 | -2.42% |
| 2025-05-22 | $31.50 | $30.40 | $1.10 | 30,328.0 | +2.01% |
| 2025-05-21 | $30.90 | $29.85 | $1.05 | 16,833.0 | -0.52% |
| 2025-05-20 | $30.80 | $29.17 | $1.63 | 21,960.0 | +0.03% |
| 2025-05-19 | $30.49 | $29.54 | $0.95 | 6,139.0 | +2.75% |
| 2025-05-16 | $30.00 | $29.27 | $0.73 | 2,314.0 | +0.08% |
| 2025-05-15 | $29.75 | $29.50 | $0.25 | 22,565.0 | +0.14% |
| 2025-05-14 | $30.20 | $29.16 | $1.04 | 13,827.0 | -2.60% |
| 2025-05-13 | $30.40 | $29.40 | $1.00 | 22,757.0 | +1.47% |
| 2025-05-12 | $30.00 | $29.00 | $1.00 | 8,710.0 | +0.72% |
| 2025-05-09 | $29.75 | $28.50 | $1.25 | 14,868.0 | +2.50% |
| 2025-05-08 | $29.11 | $28.34 | $0.77 | 78,099.0 | +3.13% |
| 2025-05-07 | $28.41 | $27.90 | $0.51 | 9,210.0 | +1.96% |
| 2025-05-06 | $28.00 | $26.72 | $1.28 | 192,303.0 | +0.36% |
| 2025-05-05 | $27.61 | $27.30 | $0.308 | 11,180.0 | -2.38% |
| 2025-05-02 | $29.10 | $28.00 | $1.10 | 54,377.0 | -0.46% |
Osprey Bitcoin Trust Unit Ben Int Stock (OBTC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Osprey Bitcoin Trust Unit Ben Int nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OBTC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Osprey Bitcoin Trust Unit Ben Int fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Osprey Bitcoin Trust Unit Ben Int Storia dei prezzi delle azioni (OBTC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $31.50 | $26.72 | $4.78 | 600,970.0 | +3.39% |
| 2025-04 | $28.61 | $21.32 | $7.29 | 490,082.0 | +11.66% |
| 2025-03 | $27.99 | $23.05 | $4.94 | 369,133.0 | -1.98% |
| 2025-02 | $31.37 | $24.66 | $6.71 | 300,148.0 | -17.70% |
| 2025-01 | $32.45 | $27.83 | $4.62 | 296,785.0 | +8.89% |
Osprey Bitcoin Trust Unit Ben Int Storia dei prezzi delle azioni (OBTC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $33.59 | $28.24 | $5.35 | 253,956.0 | -3.97% |
| 2024-11 | $30.80 | $21.24 | $9.56 | 377,250.0 | +35.18% |
| 2024-10 | $23.13 | $18.86 | $4.27 | 177,138.0 | +9.24% |
| 2024-09 | $21.25 | $16.61 | $4.64 | 150,146.0 | +8.78% |
| 2024-08 | $20.60 | $13.59 | $7.01 | 384,493.0 | -7.84% |
| 2024-07 | $22.00 | $17.11 | $4.89 | 231,355.0 | +11.48% |
| 2024-06 | $21.95 | $18.19 | $3.76 | 260,887.0 | -10.73% |
| 2024-05 | $21.49 | $16.76 | $4.73 | 227,593.0 | +13.89% |
| 2024-04 | $21.75 | $18.00 | $3.75 | 274,682.0 | -15.49% |
| 2024-03 | $22.10 | $14.28 | $7.82 | 1,233,890.0 | +48.95% |
| 2024-02 | $14.43 | $11.35 | $3.08 | 654,001.0 | +10.85% |
| 2024-01 | $14.00 | $10.71 | $3.29 | 816,125.0 | +3.78% |
Osprey Bitcoin Trust Unit Ben Int Storia dei prezzi delle azioni (OBTC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.20 | $11.33 | $1.87 | 476,223.0 | +8.28% |
| 2023-11 | $12.48 | $8.72 | $3.76 | 737,308.0 | +25.46% |
| 2023-10 | $9.75 | $6.90 | $2.85 | 277,576.0 | +29.97% |
| 2023-09 | $7.41 | $6.71 | $0.70 | 68,443.0 | +0.00% |
| 2023-08 | $7.70 | $6.15 | $1.55 | 247,180.0 | -1.12% |
| 2023-07 | $7.87 | $6.78 | $1.09 | 342,218.0 | +1.42% |
| 2023-06 | $7.25 | $4.86 | $2.39 | 682,770.0 | +20.83% |
| 2023-05 | $6.76 | $5.55 | $1.21 | 158,999.0 | -7.04% |
| 2023-04 | $6.89 | $5.76 | $1.13 | 260,929.0 | +4.56% |
| 2023-03 | $6.95 | $4.90 | $2.05 | 637,789.0 | +0.46% |
| 2023-02 | $6.46 | $4.88 | $1.58 | 339,576.0 | +13.26% |
| 2023-01 | $5.70 | $3.12 | $2.58 | 418,105.0 | +59.68% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):