Get the Stockscreener App
3.83
1.54%
-0.06
After Hours:
5.00
1.17
+30.55%
Osprey Solana Trust Stock (OSOL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $3.94 | $3.83 | $0.11 | 33,176.0 | -1.54% |
| Jun 04, 2025 | $4.33 | $3.89 | $0.44 | 110,256.0 | -10.37% |
| Jun 03, 2025 | $4.42 | $4.23 | $0.19 | 67,107.0 | +5.34% |
| Jun 02, 2025 | $4.49 | $4.12 | $0.37 | 170,621.0 | -9.05% |
| May 30, 2025 | $4.81 | $4.21 | $0.60 | 57,796.0 | -2.79% |
| May 29, 2025 | $4.92 | $4.58 | $0.34 | 19,305.0 | +0.22% |
| May 28, 2025 | $4.85 | $4.65 | $0.20 | 19,520.0 | -4.12% |
| May 27, 2025 | $5.00 | $4.76 | $0.24 | 47,141.0 | -2.81% |
| May 23, 2025 | $5.04 | $4.85 | $0.192 | 80,657.0 | +1.69% |
| May 22, 2025 | $5.05 | $4.58 | $0.47 | 173,928.0 | +3.31% |
| May 21, 2025 | $4.98 | $4.51 | $0.47 | 56,213.0 | +1.93% |
| May 20, 2025 | $4.84 | $4.60 | $0.24 | 44,446.0 | +0.87% |
| May 19, 2025 | $4.70 | $4.20 | $0.50 | 39,430.0 | -2.10% |
| May 16, 2025 | $4.94 | $4.66 | $0.28 | 87,482.0 | -1.48% |
| May 15, 2025 | $4.89 | $4.60 | $0.29 | 55,688.0 | -3.19% |
| May 14, 2025 | $4.99 | $4.80 | $0.19 | 54,644.0 | -0.68% |
| May 13, 2025 | $5.00 | $4.71 | $0.2875 | 205,494.0 | +1.96% |
| May 12, 2025 | $4.98 | $4.49 | $0.49 | 120,154.0 | +4.18% |
| May 09, 2025 | $4.99 | $4.31 | $0.68 | 221,570.0 | +0.86% |
| May 08, 2025 | $4.80 | $4.47 | $0.332 | 174,521.0 | +8.93% |
Osprey Solana Trust Stock (OSOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osprey Solana Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Osprey Solana Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osprey Solana Trust Stock (OSOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $4.49 | $3.83 | $0.66 | 381,160.0 | -15.45% |
| May, 2025 | $5.05 | $4.15 | $0.90 | 1,720,419.0 | -1.63% |
| Apr, 2025 | $5.50 | $3.23 | $2.27 | 1,363,763.0 | +9.51% |
| Mar, 2025 | $7.25 | $4.11 | $3.14 | 1,555,463.0 | -25.70% |
| Feb, 2025 | $8.52 | $5.10 | $3.42 | 1,659,117.0 | -26.98% |
| Jan, 2025 | $12.25 | $7.35 | $4.90 | 3,037,247.0 | -29.38% |
Osprey Solana Trust Stock (OSOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.75 | $9.25 | $6.50 | 3,195,415.0 | +10.77% |
| Nov, 2024 | $11.72 | $6.58 | $5.14 | 2,706,010.0 | +26.46% |
| Oct, 2024 | $9.75 | $5.12 | $4.63 | 2,251,141.0 | -16.65% |
| Sep, 2024 | $11.29 | $7.80 | $3.50 | 834,774.0 | -10.89% |
| Aug, 2024 | $13.93 | $8.54 | $5.38 | 722,201.0 | -23.51% |
| Jul, 2024 | $16.11 | $10.80 | $5.31 | 1,161,630.0 | -8.98% |
| Jun, 2024 | $18.75 | $12.81 | $5.94 | 962,940.0 | +8.43% |
| May, 2024 | $18.12 | $8.88 | $9.25 | 704,480.0 | +15.19% |
| Apr, 2024 | $18.81 | $11.19 | $7.62 | 1,036,608.0 | -33.96% |
| Mar, 2024 | $19.94 | $7.19 | $12.75 | 2,516,160.0 | +114.62% |
| Feb, 2024 | $10.62 | $6.25 | $4.37 | 967,376.0 | -11.93% |
| Jan, 2024 | $11.69 | $5.50 | $6.19 | 1,999,504.0 | -94.03% |
Osprey Solana Trust Stock (OSOL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $205.0 | $35.25 | $169.8 | 289,718.0 | +295.19% |
| Nov, 2023 | $48.75 | $23.73 | $25.02 | 38,554.0 | +72.34% |
| Oct, 2023 | $27.00 | $11.13 | $15.87 | 29,455.0 | +123.81% |
| Sep, 2023 | $11.15 | $10.50 | $0.65 | 1,859.0 | -5.83% |
| Aug, 2023 | $12.20 | $7.00 | $5.20 | 11,643.0 | -12.55% |
| Jul, 2023 | $12.75 | $9.18 | $3.57 | 31,466.0 | +67.98% |
| Jun, 2023 | $10.75 | $7.29 | $3.46 | 4,941.0 | -41.62% |
| May, 2023 | $16.00 | $10.00 | $6.00 | 3,137.0 | +20.37% |
| Apr, 2023 | $10.80 | $10.70 | $0.10 | 775.0 | +1,171% |
| Mar, 2023 | $1.00 | $0.65 | $0.35 | 41,817.0 | -9.66% |
| Feb, 2023 | $1.15 | $0.6205 | $0.5295 | 37,119.0 | +32.53% |
| Jan, 2023 | $1.44 | $0.20 | $1.24 | 127,558.0 | +254.99% |
5.71%
0.34%
Cap:
|
Volume (24h):