Get the Stockscreener App
4.40
3.96%
0.1675
After Hours:
10.00
5.60
+127.27%
Osprey Polkadot Trust Stock (ODOT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.40 | $4.30 | $0.10 | 2,076.0 | +3.96% |
| Sep 10, 2025 | $4.30 | $3.96 | $0.34 | 2,716.0 | -1.57% |
| Sep 09, 2025 | $4.30 | $4.30 | $0.00 | 471.0 | +10.54% |
| Sep 08, 2025 | $3.89 | $3.89 | $0.00 | 342.0 | -6.27% |
| Sep 04, 2025 | $4.29 | $3.93 | $0.36 | 1,078.0 | +3.75% |
| Sep 03, 2025 | $4.00 | $4.00 | $0.00 | 100.0 | -3.50% |
| Sep 02, 2025 | $4.30 | $4.00 | $0.30 | 1,980.0 | -3.38% |
| Aug 29, 2025 | $4.30 | $4.11 | $0.192 | 3,308.0 | +6.72% |
| Aug 28, 2025 | $4.36 | $4.02 | $0.34 | 2,700.0 | -16.08% |
| Aug 26, 2025 | $4.79 | $4.69 | $0.10 | 520.0 | +0.00% |
| Aug 25, 2025 | $4.79 | $4.79 | $0.00 | 1,015.0 | -0.21% |
| Aug 22, 2025 | $4.80 | $4.49 | $0.31 | 1,115.0 | -3.61% |
| Aug 19, 2025 | $4.99 | $4.49 | $0.50 | 3,998.0 | +0.20% |
| Aug 18, 2025 | $4.99 | $4.76 | $0.23 | 1,834.0 | +1.51% |
Osprey Polkadot Trust Stock (ODOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osprey Polkadot Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ODOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Osprey Polkadot Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osprey Polkadot Trust Stock (ODOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $4.40 | $3.89 | $0.51 | 8,763.0 | +2.56% |
| Aug, 2025 | $4.99 | $4.02 | $0.97 | 21,648.0 | -4.45% |
| Jul, 2025 | $5.55 | $3.50 | $2.05 | 43,099.0 | +5.90% |
| Jun, 2025 | $5.17 | $3.50 | $1.67 | 16,385.0 | +6.94% |
| May, 2025 | $6.55 | $3.90 | $2.65 | 85,486.0 | -13.80% |
| Apr, 2025 | $5.50 | $3.20 | $2.30 | 20,733.0 | -3.16% |
| Mar, 2025 | $7.99 | $4.75 | $3.24 | 8,954.0 | -34.57% |
| Feb, 2025 | $9.45 | $6.00 | $3.45 | 55,276.0 | -10.92% |
| Jan, 2025 | $13.14 | $7.00 | $6.14 | 76,034.0 | -24.78% |
Osprey Polkadot Trust Stock (ODOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.20 | $10.36 | $8.84 | 84,724.0 | -23.38% |
| Nov, 2024 | $15.20 | $8.86 | $6.34 | 64,158.0 | +49.47% |
| Oct, 2024 | $10.05 | $6.42 | $3.63 | 45,703.0 | +32.13% |
| Sep, 2024 | $8.20 | $5.70 | $2.50 | 94,549.0 | +12.35% |
| Aug, 2024 | $9.00 | $5.20 | $3.80 | 27,788.0 | -11.60% |
| Jul, 2024 | $15.00 | $7.24 | $7.76 | 35,094.0 | -49.47% |
| Jun, 2024 | $15.00 | $11.00 | $4.00 | 21,367.0 | +8.67% |
| May, 2024 | $17.00 | $11.50 | $5.50 | 22,776.0 | -3.34% |
| Apr, 2024 | $28.50 | $13.64 | $14.86 | 16,606.0 | -49.48% |
| Mar, 2024 | $36.00 | $17.25 | $18.75 | 36,667.0 | +35.00% |
| Feb, 2024 | $24.65 | $16.41 | $8.24 | 12,324.0 | -19.68% |
| Jan, 2024 | $24.90 | $15.01 | $9.89 | 9,554.0 | +13.28% |
Osprey Polkadot Trust Stock (ODOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.00 | $4.50 | $30.50 | 81,918.0 | +221.35% |
| Nov, 2023 | $11.80 | $4.01 | $7.79 | 32,053.0 | -1.41% |
| Oct, 2023 | $7.70 | $5.75 | $1.95 | 3,857.0 | +10.13% |
| Sep, 2023 | $8.00 | $5.80 | $2.20 | 1,379.0 | -7.76% |
| Aug, 2023 | $8.03 | $5.51 | $2.52 | 5,789.0 | -8.93% |
| Jul, 2023 | $9.00 | $7.00 | $2.00 | 1,363.0 | +12.78% |
| Jun, 2023 | $6.80 | $6.25 | $0.55 | 4,382.0 | +2.31% |
| May, 2023 | $8.00 | $6.00 | $2.00 | 9,307.0 | -13.33% |
| Apr, 2023 | $7.50 | $7.49 | $0.010 | 200.0 | +837.50% |
| Mar, 2023 | $1.05 | $0.70 | $0.35 | 5,813.0 | -20.00% |
| Feb, 2023 | $1.15 | $0.76 | $0.39 | 27,247.0 | -4.76% |
| Jan, 2023 | $1.40 | $0.6501 | $0.7499 | 50,237.0 | +37.09% |
5.71%
0.34%
Cap:
|
Volume (24h):