Get the Stockscreener App
9.7103
5.93%
-0.6124
After Hours:
10.01
0.2997
+3.09%
One One S P 500 And Bitcoin Etf Stock (OOSB) Price History
The historical daily chart and data for One One S P 500 And Bitcoin Etf stock (OOSB), show that the latest closing stock price as of March 06, 2026, is $9.7103.
- One One S P 500 And Bitcoin Etf all-time high stock price is $19.35, occurred on October 06, 2025.
- The lowest One One S P 500 And Bitcoin Etf stock price recorded was $9.13 on February 24, 2026. Since then, One One S P 500 And Bitcoin Etf's stock price has risen over 6.36% to $9.7103 now.
- The 52-week high stock price for OOSB is $19.35, representing a 99.29% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for OOSB is $9.13, indicating a -5.98% decrease from the current share price, occurred on February 24, 2026.
The table below shows more information about OOSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $10.01 | $9.71 | $0.2997 | 144.0 | -5.93% |
| Mar 05, 2026 | $10.46 | $10.24 | $0.22 | 550.0 | -3.29% |
| Mar 04, 2026 | $10.70 | $10.64 | $0.06 | 517.0 | +8.28% |
| Mar 03, 2026 | $9.86 | $9.86 | $0.00 | 12.00 | -2.64% |
| Mar 02, 2026 | $10.13 | $10.00 | $0.1251 | 163.0 | +5.74% |
| Feb 27, 2026 | $9.58 | $9.54 | $0.045 | 362.0 | -3.30% |
| Feb 26, 2026 | $9.90 | $9.76 | $0.1426 | 227.0 | -3.14% |
| Feb 25, 2026 | $10.22 | $10.22 | $0.00 | 13.00 | +8.17% |
| Feb 24, 2026 | $9.45 | $9.13 | $0.3215 | 443.0 | +1.02% |
| Feb 23, 2026 | $9.68 | $9.29 | $0.39 | 321.0 | -6.08% |
| Feb 20, 2026 | $9.96 | $9.96 | $0.00 | 45.00 | +1.64% |
| Feb 19, 2026 | $9.80 | $9.80 | $0.00 | 24.00 | +0.93% |
| Feb 18, 2026 | $9.74 | $9.71 | $0.0343 | 193.0 | -1.78% |
| Feb 17, 2026 | $9.89 | $9.89 | $0.00 | 285.0 | -1.27% |
| Feb 13, 2026 | $10.11 | $10.01 | $0.096 | 431.0 | +5.13% |
| Feb 12, 2026 | $9.89 | $9.53 | $0.3645 | 614.0 | -5.05% |
| Feb 11, 2026 | $10.03 | $10.03 | $0.00 | 66.00 | -1.68% |
| Feb 10, 2026 | $10.20 | $10.14 | $0.064 | 296.0 | -3.18% |
| Feb 09, 2026 | $10.54 | $10.35 | $0.1889 | 370.0 | +1.38% |
| Feb 06, 2026 | $10.45 | $9.86 | $0.59 | 1,381.0 | +12.93% |
| Feb 05, 2026 | $9.98 | $9.18 | $0.80 | 1,254.0 | -14.84% |
One One S P 500 And Bitcoin Etf Stock (OOSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of One One S P 500 And Bitcoin Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OOSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of One One S P 500 And Bitcoin Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
One One S P 500 And Bitcoin Etf Stock (OOSB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $10.70 | $9.71 | $0.9897 | 1,530.0 | +1.41% |
| Feb, 2026 | $11.83 | $9.13 | $2.70 | 61,057.0 | -22.66% |
| Jan, 2026 | $14.38 | $12.17 | $2.21 | 58,554.0 | -3.51% |
One One S P 500 And Bitcoin Etf Stock (OOSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.66 | $12.33 | $2.33 | 19,008.0 | -8.72% |
| Nov, 2025 | $16.90 | $12.46 | $4.44 | 24,901.0 | -17.42% |
| Oct, 2025 | $19.35 | $16.17 | $3.18 | 10,630.0 | -2.43% |
| Sep, 2025 | $18.10 | $16.37 | $1.73 | 8,171.0 | +8.11% |
| Aug, 2025 | $18.64 | $16.33 | $2.31 | 19,150.0 | -6.53% |
| Jul, 2025 | $18.05 | $15.68 | $2.37 | 15,500.0 | +8.94% |
| Jun, 2025 | $16.13 | $14.59 | $1.54 | 14,574.0 | +6.63% |
| May, 2025 | $15.99 | $13.22 | $2.77 | 12,121.0 | +15.29% |
| Apr, 2025 | $13.20 | $9.48 | $3.72 | 5,207.0 | +11.74% |
| Mar, 2025 | $13.63 | $10.94 | $2.69 | 2,473.0 | -9.19% |
| Feb, 2025 | $15.70 | $12.63 | $3.07 | 1,942.0 | +0.00% |
1.14%
Cap:
|
Volume (24h):