Get the Stockscreener App
29.11
3.62%
-1.0944
Osprey Bitcoin Trust Unit Ben Int Stock (OBTC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $29.49 | $29.00 | $0.49 | 18,890.0 | -3.62% |
| May 23, 2025 | $30.57 | $29.82 | $0.75 | 31,969.0 | -2.42% |
| May 22, 2025 | $31.50 | $30.40 | $1.10 | 30,328.0 | +2.01% |
| May 21, 2025 | $30.90 | $29.85 | $1.05 | 16,833.0 | -0.52% |
| May 20, 2025 | $30.80 | $29.17 | $1.63 | 21,960.0 | +0.03% |
| May 19, 2025 | $30.49 | $29.54 | $0.95 | 6,139.0 | +2.75% |
| May 16, 2025 | $30.00 | $29.27 | $0.73 | 2,314.0 | +0.08% |
| May 15, 2025 | $29.75 | $29.50 | $0.25 | 22,565.0 | +0.14% |
| May 14, 2025 | $30.20 | $29.16 | $1.04 | 13,827.0 | -2.60% |
| May 13, 2025 | $30.40 | $29.40 | $1.00 | 22,757.0 | +1.47% |
| May 12, 2025 | $30.00 | $29.00 | $1.00 | 8,710.0 | +0.72% |
| May 09, 2025 | $29.75 | $28.50 | $1.25 | 14,868.0 | +2.50% |
| May 08, 2025 | $29.11 | $28.34 | $0.77 | 78,099.0 | +3.13% |
| May 07, 2025 | $28.41 | $27.90 | $0.51 | 9,210.0 | +1.96% |
| May 06, 2025 | $28.00 | $26.72 | $1.28 | 192,303.0 | +0.36% |
| May 05, 2025 | $27.61 | $27.30 | $0.308 | 11,180.0 | -2.38% |
| May 02, 2025 | $29.10 | $28.00 | $1.10 | 54,377.0 | -0.46% |
| May 01, 2025 | $29.23 | $28.26 | $0.97 | 31,681.0 | +0.53% |
Osprey Bitcoin Trust Unit Ben Int Stock (OBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osprey Bitcoin Trust Unit Ben Int 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 Unit Ben Int stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osprey Bitcoin Trust Unit Ben Int Stock (OBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.50 | $26.72 | $4.78 | 588,010.0 | +3.39% |
| Apr, 2025 | $28.61 | $21.32 | $7.29 | 490,082.0 | +11.66% |
| Mar, 2025 | $27.99 | $23.05 | $4.94 | 369,133.0 | -1.98% |
| Feb, 2025 | $31.37 | $24.66 | $6.71 | 300,148.0 | -17.70% |
| Jan, 2025 | $32.45 | $27.83 | $4.62 | 296,785.0 | +8.89% |
Osprey Bitcoin Trust Unit Ben Int Stock (OBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.59 | $28.24 | $5.35 | 253,956.0 | -3.97% |
| Nov, 2024 | $30.80 | $21.24 | $9.56 | 377,250.0 | +35.18% |
| Oct, 2024 | $23.13 | $18.86 | $4.27 | 177,138.0 | +9.24% |
| Sep, 2024 | $21.25 | $16.61 | $4.64 | 150,146.0 | +8.78% |
| Aug, 2024 | $20.60 | $13.59 | $7.01 | 384,493.0 | -7.84% |
| Jul, 2024 | $22.00 | $17.11 | $4.89 | 231,355.0 | +11.48% |
| Jun, 2024 | $21.95 | $18.19 | $3.76 | 260,887.0 | -10.73% |
| May, 2024 | $21.49 | $16.76 | $4.73 | 227,593.0 | +13.89% |
| Apr, 2024 | $21.75 | $18.00 | $3.75 | 274,682.0 | -15.49% |
| Mar, 2024 | $22.10 | $14.28 | $7.82 | 1,233,890.0 | +48.95% |
| Feb, 2024 | $14.43 | $11.35 | $3.08 | 654,001.0 | +10.85% |
| Jan, 2024 | $14.00 | $10.71 | $3.29 | 816,125.0 | +3.78% |
Osprey Bitcoin Trust Unit Ben Int Stock (OBTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.20 | $11.33 | $1.87 | 476,223.0 | +8.28% |
| Nov, 2023 | $12.48 | $8.72 | $3.76 | 737,308.0 | +25.46% |
| Oct, 2023 | $9.75 | $6.90 | $2.85 | 277,576.0 | +29.97% |
| Sep, 2023 | $7.41 | $6.71 | $0.70 | 68,443.0 | +0.00% |
| Aug, 2023 | $7.70 | $6.15 | $1.55 | 247,180.0 | -1.12% |
| Jul, 2023 | $7.87 | $6.78 | $1.09 | 342,218.0 | +1.42% |
| Jun, 2023 | $7.25 | $4.86 | $2.39 | 682,770.0 | +20.83% |
| May, 2023 | $6.76 | $5.55 | $1.21 | 158,999.0 | -7.04% |
| Apr, 2023 | $6.89 | $5.76 | $1.13 | 260,929.0 | +4.56% |
| Mar, 2023 | $6.95 | $4.90 | $2.05 | 637,789.0 | +0.46% |
| Feb, 2023 | $6.46 | $4.88 | $1.58 | 339,576.0 | +13.26% |
| Jan, 2023 | $5.70 | $3.12 | $2.58 | 418,105.0 | +59.68% |
5.71%
0.34%
Cap:
|
Volume (24h):