Get the Stockscreener App
26.09
6.25%
1.5345
Osprey Bitcoin Trust Stock (OBTC) Price History
The historical daily chart and data for Osprey Bitcoin Trust stock (OBTC), show that the latest closing stock price as of September 18, 2026, is $26.09.
- Osprey Bitcoin Trust all-time high stock price is $31.49, occurred on January 14, 2026.
- The lowest Osprey Bitcoin Trust stock price recorded was $18.38 on July 24, 2026. Since then, Osprey Bitcoin Trust's stock price has risen over 41.97% to $26.09 now.
- The 52-week high stock price for OBTC is $31.49, representing a 20.66% increase from the current share price, occurred on January 14, 2026.
- The 52-week low stock price for OBTC is $18.38, indicating a -29.56% decrease from the current share price, occurred on July 24, 2026.
The table below shows more information about OBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $26.09 | $25.21 | $0.8845 | 14,503.0 | +6.25% |
| Sep 17, 2026 | $24.56 | $24.54 | $0.0191 | 541.0 | +0.66% |
| Sep 16, 2026 | $24.44 | $24.24 | $0.1999 | 2,561.0 | +0.06% |
| Sep 15, 2026 | $24.77 | $24.27 | $0.50 | 1,678.0 | -3.92% |
| Sep 14, 2026 | $25.44 | $24.95 | $0.495 | 3,361.0 | +2.19% |
| Sep 11, 2026 | $25.37 | $24.84 | $0.535 | 662.0 | +0.31% |
| Sep 10, 2026 | $24.83 | $24.76 | $0.0714 | 1,463.0 | -1.40% |
| Sep 09, 2026 | $25.32 | $25.11 | $0.21 | 2,130.0 | -0.22% |
| Sep 08, 2026 | $25.29 | $25.15 | $0.14 | 727.0 | -1.75% |
| Sep 04, 2026 | $25.61 | $25.38 | $0.2338 | 1,420.0 | -2.68% |
| Sep 03, 2026 | $26.32 | $23.40 | $2.92 | 10,452.0 | +6.08% |
| Sep 02, 2026 | $24.91 | $24.68 | $0.23 | 4,227.0 | +0.04% |
| Sep 01, 2026 | $25.10 | $24.80 | $0.2993 | 1,366.0 | -2.14% |
| Aug 31, 2026 | $25.40 | $24.85 | $0.55 | 5,354.0 | +1.75% |
| Aug 28, 2026 | $25.61 | $24.61 | $0.995 | 3,256.0 | -2.90% |
| Aug 27, 2026 | $25.90 | $25.39 | $0.51 | 5,220.0 | +1.83% |
| Aug 26, 2026 | $25.19 | $24.57 | $0.62 | 522.0 | -0.66% |
| Aug 25, 2026 | $25.36 | $25.22 | $0.1377 | 4,022.0 | +0.47% |
| Aug 24, 2026 | $25.60 | $25.24 | $0.36 | 2,793.0 | +1.97% |
Osprey Bitcoin Trust Stock (OBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osprey Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Osprey Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osprey Bitcoin Trust Stock (OBTC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $26.32 | $23.40 | $2.92 | 59,594.0 | +2.97% |
| Aug, 2026 | $25.90 | $20.01 | $5.89 | 142,588.0 | +25.38% |
| Jul, 2026 | $23.05 | $18.38 | $4.67 | 254,930.0 | +7.32% |
| Jun, 2026 | $23.02 | $18.65 | $4.37 | 274,704.0 | -20.25% |
| May, 2026 | $26.36 | $22.61 | $3.75 | 148,397.0 | -3.93% |
| Apr, 2026 | $25.50 | $21.19 | $4.31 | 156,442.0 | +12.64% |
| Mar, 2026 | $24.03 | $20.93 | $3.10 | 177,585.0 | +3.35% |
| Feb, 2026 | $25.41 | $20.07 | $5.34 | 224,774.0 | -21.60% |
| Jan, 2026 | $31.49 | $26.50 | $4.99 | 977,805.0 | -4.38% |
Osprey Bitcoin Trust Stock (OBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.00 | $27.86 | $1.14 | 859,661.0 | +0.00% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):