Scarica l'app Stockscreener
1.69
4.52%
-0.08
Dopo l'orario di chiusura:
1.90
0.21
+12.43%
Storico Dei Prezzi Delle Azioni Di Osprey Solana Trust (OSOL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06-09 | $1.77 | $1.65 | $0.12 | 50,932.0 | -4.52% |
| 2026-06-08 | $1.84 | $1.71 | $0.128 | 247,992.0 | +6.63% |
| 2026-06-05 | $1.79 | $1.34 | $0.4461 | 565,004.0 | +16.08% |
| 2026-06-04 | $1.49 | $1.39 | $0.10 | 29,384.0 | -4.67% |
| 2026-06-03 | $1.55 | $1.50 | $0.05 | 43,415.0 | -2.60% |
| 2026-06-02 | $1.70 | $1.51 | $0.19 | 27,451.0 | -8.98% |
| 2026-06-01 | $1.71 | $1.60 | $0.106 | 13,935.0 | +0.31% |
| 2026-05-29 | $1.78 | $1.67 | $0.1119 | 23,223.0 | -0.19% |
| 2026-05-28 | $1.78 | $1.69 | $0.10 | 46,778.0 | -5.83% |
| 2026-05-27 | $1.81 | $1.76 | $0.055 | 6,123.0 | -0.30% |
| 2026-05-26 | $1.85 | $1.77 | $0.082 | 39,781.0 | -2.70% |
| 2026-05-22 | $1.89 | $1.84 | $0.0535 | 41,426.0 | -0.80% |
| 2026-05-21 | $1.89 | $1.81 | $0.08 | 49,692.0 | -1.04% |
| 2026-05-20 | $1.94 | $1.84 | $0.10 | 44,907.0 | -1.84% |
| 2026-05-19 | $1.93 | $1.87 | $0.056 | 12,630.0 | -1.03% |
| 2026-05-18 | $1.96 | $1.89 | $0.0719 | 8,792.0 | -2.91% |
| 2026-05-15 | $2.05 | $1.95 | $0.102 | 21,633.0 | -4.40% |
| 2026-05-14 | $2.19 | $2.05 | $0.14 | 34,351.0 | +1.46% |
| 2026-05-13 | $2.08 | $2.03 | $0.05 | 42,599.0 | -2.83% |
| 2026-05-12 | $2.16 | $2.08 | $0.075 | 6,537.0 | -2.75% |
Osprey Solana Trust Stock (OSOL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Osprey Solana Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OSOL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Osprey Solana Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Osprey Solana Trust Storia dei prezzi delle azioni (OSOL) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06 | $1.84 | $1.34 | $0.4961 | 1,029,045.0 | +0.19% |
| 2026-05 | $2.19 | $1.67 | $0.5219 | 629,102.0 | -15.85% |
| 2026-04 | $2.19 | $1.81 | $0.384 | 251,129.0 | -0.27% |
| 2026-03 | $2.36 | $1.95 | $0.41 | 273,285.0 | -2.17% |
| 2026-02 | $2.72 | $1.81 | $0.91 | 533,136.0 | -29.18% |
| 2026-01 | $3.69 | $2.78 | $0.91 | 808,671.0 | -0.99% |
Osprey Solana Trust Storia dei prezzi delle azioni (OSOL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $3.48 | $2.73 | $0.75 | 972,837.0 | -10.75% |
| 2025-11 | $4.90 | $3.01 | $1.89 | 1,479,080.0 | -35.03% |
| 2025-10 | $5.57 | $4.42 | $1.15 | 1,587,085.0 | +5.63% |
| 2025-09 | $5.40 | $4.30 | $1.10 | 2,997,061.0 | -0.31% |
| 2025-08 | $5.24 | $4.02 | $1.22 | 1,647,120.0 | +7.66% |
| 2025-07 | $5.50 | $3.70 | $1.80 | 3,516,767.0 | +9.62% |
| 2025-06 | $4.68 | $3.55 | $1.13 | 1,347,456.0 | -9.93% |
| 2025-05 | $5.05 | $4.15 | $0.90 | 1,720,419.0 | -1.63% |
| 2025-04 | $5.50 | $3.23 | $2.27 | 1,363,763.0 | +9.51% |
| 2025-03 | $7.25 | $4.11 | $3.14 | 1,555,463.0 | -25.70% |
| 2025-02 | $8.52 | $5.10 | $3.42 | 1,659,117.0 | -26.98% |
| 2025-01 | $12.25 | $7.35 | $4.90 | 3,214,923.0 | -29.38% |
Osprey Solana Trust Storia dei prezzi delle azioni (OSOL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.75 | $9.25 | $6.50 | 3,195,415.0 | +10.77% |
| 2024-11 | $11.72 | $6.58 | $5.14 | 2,706,010.0 | +26.46% |
| 2024-10 | $9.75 | $5.12 | $4.63 | 2,251,141.0 | -16.65% |
| 2024-09 | $11.29 | $7.80 | $3.50 | 834,774.0 | -10.89% |
| 2024-08 | $13.93 | $8.54 | $5.38 | 722,201.0 | -23.51% |
| 2024-07 | $16.11 | $10.80 | $5.31 | 1,161,630.0 | -8.98% |
| 2024-06 | $18.75 | $12.81 | $5.94 | 962,940.0 | +8.43% |
| 2024-05 | $18.12 | $8.88 | $9.25 | 704,480.0 | +15.19% |
| 2024-04 | $18.81 | $11.19 | $7.62 | 1,036,608.0 | -33.96% |
| 2024-03 | $19.94 | $7.19 | $12.75 | 2,516,160.0 | +114.62% |
| 2024-02 | $10.62 | $6.25 | $4.37 | 967,376.0 | -11.93% |
| 2024-01 | $11.69 | $5.50 | $6.19 | 1,999,504.0 | -94.03% |
0.27%
0.34%
Capitalizzazione:
|
Volume (24 ore):