Skip to main content
OBTC logo

Osprey Bitcoin Trust

OBTCNASDAQFinancialsAsset Management - Cryptocurrency

$26.35Today:- (-)1Y −19.26%

As of Oct 15, 2026 close

Market cap
-
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$18.38$34.65
Volume (live)
-
Avg. volume (3M)
5.39K

Osprey Bitcoin Trust (OBTC) Historical Stock Prices

Analyze Osprey Bitcoin Trust (OBTC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Osprey Bitcoin Trust (OBTC) Interactive Price Chart

Interactive historical price chart showing Osprey Bitcoin Trust stock price movements and trends across multiple time periods.

Loading chart...

OBTC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OBTC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202625.7526.4425.7526.3526.352.82K
Oct 14, 202626.5026.5026.0426.1526.154.52K
Oct 13, 202626.7826.7826.6226.6526.653.48K
Oct 12, 202626.4026.6125.6826.4826.4810.11K
Oct 9, 202626.5626.5626.3326.3326.331.62K
Oct 8, 202626.3726.3725.8026.1726.178.32K
Oct 7, 202626.6026.8025.9626.6926.6912.06K
Oct 6, 202627.6627.7427.4327.4327.434.78K
Oct 5, 202627.6427.7727.3127.4327.434.15K
Oct 2, 202627.7727.7726.9827.0527.0543.37K
Oct 1, 202626.9527.2526.9527.1627.162.44K
Sep 30, 202626.9426.9926.6826.8226.82999
Sep 29, 202626.9826.9826.7026.8026.80847
Sep 28, 202626.8926.8926.6926.7326.732.03K
Sep 25, 202626.9226.9226.7426.9226.922.53K
Sep 24, 202627.0327.1626.1127.0927.091.61K
Sep 23, 202627.5027.5026.9627.1427.141.51K
Sep 22, 202627.6027.7927.5227.7027.694.16K
Sep 21, 202626.5327.8226.5227.6827.6810.85K
Sep 18, 202625.6226.0925.2126.0926.0914.50K
Sep 17, 202624.5424.5624.5424.5624.56541
Sep 16, 202624.2724.4424.2424.4024.402.56K
Sep 15, 202624.7724.7724.2724.3824.381.68K
Sep 14, 202625.1725.4424.9525.3825.383.36K
Sep 11, 202625.3025.3724.8424.8424.84662
Sep 10, 202624.7724.8324.7624.7624.761.46K
Sep 9, 202625.3225.3225.1125.1125.112.13K
Sep 8, 202625.2925.2925.1525.1725.17727
Sep 4, 202625.3825.6125.3825.6125.611.42K
Sep 3, 202625.2926.3223.4026.3226.3210.45K
Sep 2, 202624.6824.9124.6824.8124.814.23K
Sep 1, 202624.9725.1024.8024.8024.801.37K
Aug 31, 202624.8525.4024.8525.3425.345.35K
Aug 28, 202625.4325.6124.6124.9124.913.26K
Aug 27, 202625.4025.9025.3925.6525.655.22K
Aug 26, 202625.0225.1924.5725.1925.19522
Aug 25, 202625.2225.3625.2225.3625.364.02K
Aug 24, 202625.3225.6025.2425.2425.242.79K
Aug 21, 202624.6924.9124.1424.7524.756.46K
Aug 20, 202623.0223.3522.9523.3423.348.88K
Aug 19, 202620.9022.3120.8921.9921.9910.85K
Aug 18, 202620.6220.8720.6220.7520.7518.79K
Aug 17, 202620.4120.6920.4020.6620.666.77K
Aug 14, 202620.0120.2720.0120.2020.2011.14K
Aug 13, 202620.4720.4920.1620.3020.3015.92K
Aug 12, 202620.4820.4820.3320.3420.342.86K
Aug 11, 202620.5520.5520.3120.3720.373.39K
Aug 10, 202620.7620.8020.4520.5220.521.04K
Aug 7, 202620.8420.8820.7720.8820.883.57K
Aug 6, 202620.6920.7020.6920.7020.70766
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.