MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBTC — Osprey Bitcoin Trust Common Units of Beneficial Interest
NasdaqOsprey Bitcoin Trust Common Units of Beneficial Interest
$26.69
-0.74(-2.70%)
- O
- 26.60
- H
- 26.80
- L
- 25.96
- V
- 12.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.69
Period Return-4.61%
Period High$37.70
Period Low$18.38
Avg Daily Volume899
Total Trading Days365
OBTC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.60 | $26.80 | $25.96 | $26.69 | $-0.74 | -2.70% | 12,057 | $26.66 | $25.96 $26.80 |
| Oct 6, 2026 | $27.66 | $27.74 | $27.43 | $27.43 | +$0.00 | +0.00% | 4,784 | $27.50 | $27.43 $27.74 |
| Oct 5, 2026 | $27.64 | $27.78 | $27.31 | $27.43 | +$0.38 | +1.41% | 4,146 | $27.53 | $27.31 $27.78 |
| Oct 2, 2026 | $27.77 | $27.77 | $26.98 | $27.05 | $-0.11 | -0.40% | 43,375 | $27.34 | $26.98 $27.77 |
| Oct 1, 2026 | $26.95 | $27.25 | $26.95 | $27.16 | +$0.34 | +1.28% | 2,443 | $27.16 | $26.95 $27.25 |
| Sep 30, 2026 | $26.94 | $26.99 | $26.68 | $26.82 | +$0.02 | +0.07% | 999 | $26.85 | $26.68 $26.99 |
| Sep 29, 2026 | $26.98 | $26.98 | $26.71 | $26.80 | +$0.07 | +0.26% | 847 | $26.88 | $26.71 $26.98 |
| Sep 28, 2026 | $26.89 | $26.89 | $26.69 | $26.73 | $-0.19 | -0.71% | 2,034 | $26.71 | $26.69 $26.89 |
| Sep 25, 2026 | $26.92 | $26.92 | $26.74 | $26.92 | $-0.18 | -0.66% | 2,529 | $26.88 | $26.74 $26.92 |
| Sep 24, 2026 | $27.03 | $27.16 | $26.11 | $27.09 | $-0.05 | -0.17% | 1,611 | $26.94 | $26.11 $27.16 |
| Sep 23, 2026 | $27.50 | $27.50 | $26.96 | $27.14 | $-0.55 | -2.00% | 1,513 | $27.15 | $26.96 $27.50 |
| Sep 22, 2026 | $27.60 | $27.79 | $27.52 | $27.69 | +$0.01 | +0.05% | 4,157 | $27.72 | $27.52 $27.79 |
| Sep 21, 2026 | $26.53 | $27.82 | $26.52 | $27.68 | +$1.59 | +6.08% | 10,851 | $27.40 | $26.52 $27.82 |
| Sep 18, 2026 | $25.62 | $26.09 | $25.21 | $26.09 | +$1.53 | +6.25% | 14,505 | $25.88 | $25.21 $26.09 |
| Sep 17, 2026 | $24.54 | $24.56 | $24.54 | $24.56 | +$0.16 | +0.66% | 541 | $24.54 | $24.54 $24.56 |
| Sep 16, 2026 | $24.27 | $24.44 | $24.24 | $24.40 | +$0.01 | +0.06% | 2,561 | $24.26 | $24.24 $24.44 |
| Sep 15, 2026 | $24.77 | $24.77 | $24.27 | $24.38 | $-1.00 | -3.92% | 1,678 | $24.63 | $24.27 $24.77 |
| Sep 14, 2026 | $25.17 | $25.44 | $24.95 | $25.38 | +$0.55 | +2.19% | 3,362 | $25.30 | $24.95 $25.44 |
| Sep 11, 2026 | $25.30 | $25.37 | $24.84 | $24.84 | +$0.08 | +0.31% | 663 | $25.30 | $24.84 $25.37 |
| Sep 10, 2026 | $24.77 | $24.83 | $24.76 | $24.76 | $-0.35 | -1.40% | 1,464 | $24.78 | $24.76 $24.83 |
| Sep 9, 2026 | $25.32 | $25.32 | $25.11 | $25.11 | $-0.06 | -0.22% | 2,131 | $25.28 | $25.11 $25.32 |
| Sep 8, 2026 | $25.29 | $25.29 | $25.15 | $25.17 | $-0.45 | -1.75% | 727 | $25.20 | $25.15 $25.29 |
| Sep 4, 2026 | $25.38 | $25.61 | $25.38 | $25.61 | $-0.71 | -2.68% | 1,421 | $25.47 | $25.38 $25.61 |
| Sep 3, 2026 | $25.29 | $26.32 | $23.40 | $26.32 | +$1.51 | +6.08% | 10,453 | $25.64 | $23.40 $26.32 |
| Sep 2, 2026 | $24.68 | $24.91 | $24.68 | $24.81 | +$0.01 | +0.04% | 4,228 | $24.80 | $24.68 $24.91 |
| Sep 1, 2026 | $24.97 | $25.10 | $24.80 | $24.80 | $-0.54 | -2.14% | 1,367 | $25.02 | $24.80 $25.10 |
| Aug 31, 2026 | $24.85 | $25.40 | $24.85 | $25.34 | +$0.44 | +1.75% | 5,355 | $25.07 | $24.85 $25.40 |
| Aug 28, 2026 | $25.43 | $25.61 | $24.62 | $24.91 | $-0.74 | -2.90% | 3,258 | $25.04 | $24.62 $25.61 |
| Aug 27, 2026 | $25.40 | $25.90 | $25.39 | $25.65 | +$0.46 | +1.83% | 5,222 | $25.65 | $25.39 $25.90 |
| Aug 26, 2026 | $25.02 | $25.19 | $24.57 | $25.19 | $-0.17 | -0.66% | 522 | $24.98 | $24.57 $25.19 |