Stock listing
NASDAQ:OBTC Osprey Bitcoin Trust Stock
Follow Osprey Bitcoin Trust into a list and get an email when it puts out news.
Share price · NASDAQ:OBTC
$24.62 USD -1.30 (-5.0%)
Close on Oct 30, 2026
- Day range
- $24.42 – $24.93 USDOct 30, 2026
- Volume
- 6,400 sharesOct 30, 2026
- 52-week range
- $18.38 – $33.30 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $134,327 USDMedian day 3,600 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:OBTC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.62 | -1.301 | -5.0% | $24.46 | $24.93 | $24.42 | 6,400 | |
| $25.92 | -0.157 | -0.6% | $25.79 | $25.96 | $25.79 | 1,700 | |
| $26.08 | +0.25 | +1.0% | $25.88 | $26.08 | $25.84 | 2,000 | |
| $25.83 | +0.41 | +1.6% | $25.64 | $25.87 | $25.64 | 7,500 | |
| $25.42 | -0.57 | -2.2% | $25.65 | $25.71 | $25.42 | 1,800 | |
| $25.99 | -0.05 | -0.2% | $26.11 | $26.17 | $25.99 | 1,900 | |
| $26.04 | -0.93 | -3.4% | $26.04 | $26.15 | $25.99 | 5,500 | |
| $26.97 | +0.63 | +2.4% | $26.77 | $27.12 | $26.77 | 7,500 | |
| $26.34 | +0.22 | +0.8% | $26.12 | $26.66 | $26.12 | 4,200 | |
| $26.12 | +0.07 | +0.3% | $26.33 | $26.43 | $26.12 | 2,000 | |
| $26.05 | -0.30 | -1.1% | $26.21 | $26.39 | $25.90 | 4,200 | |
| $26.35 | +0.20 | +0.8% | $25.75 | $26.44 | $25.75 | 2,800 | |
| $26.15 | -0.50 | -1.9% | $26.50 | $26.50 | $26.04 | 4,500 | |
| $26.65 | +0.17 | +0.6% | $26.78 | $26.78 | $26.62 | 3,600 | |
| $26.48 | +0.15 | +0.6% | $26.40 | $26.61 | $25.69 | 10,100 | |
| $26.33 | +0.16 | +0.6% | $26.56 | $26.56 | $26.33 | 1,600 | |
| $26.17 | -0.52 | -1.9% | $26.37 | $26.37 | $25.80 | 8,300 | |
| $26.69 | -0.74 | -2.7% | $26.60 | $26.80 | $25.96 | 12,100 | |
| $27.43 | 0.00 | 0.0% | $27.66 | $27.74 | $27.43 | 4,800 | |
| $27.43 | +0.381 | +1.4% | $27.64 | $27.78 | $27.31 | 4,100 | |
| $27.05 | -0.109 | -0.4% | $27.77 | $27.77 | $26.98 | 43,400 | |
| $27.16 | +0.343 | +1.3% | $26.95 | $27.25 | $26.95 | 2,400 | |
| $26.82 | +0.02 | +0.1% | $26.94 | $26.99 | $26.68 | 1,000 | |
| $26.80 | +0.07 | +0.3% | $26.98 | $26.98 | $26.71 | 800 | |
| $26.73 | -0.191 | -0.7% | $26.89 | $26.89 | $26.69 | 2,000 | |
| $26.92 | -0.179 | -0.7% | $26.92 | $26.92 | $26.74 | 2,500 | |
| $27.10 | -0.045 | -0.2% | $27.03 | $27.16 | $26.11 | 1,600 | |
| $27.14 | -0.555 | -2.0% | $27.50 | $27.50 | $26.96 | 1,500 | |
| $27.70 | +0.015 | +0.1% | $27.60 | $27.79 | $27.52 | 4,200 | |
| $27.68 | +1.585 | +6.1% | $26.53 | $27.82 | $26.52 | 10,900 | |
| $26.10 | +1.535 | +6.3% | $25.62 | $26.10 | $25.21 | 14,500 | |
| $24.56 | +0.161 | +0.7% | $24.54 | $24.56 | $24.54 | 500 | |
| $24.40 | +0.015 | +0.1% | $24.27 | $24.44 | $24.24 | 2,600 | |
| $24.38 | -0.996 | -3.9% | $24.77 | $24.77 | $24.27 | 1,700 | |
| $25.38 | +0.545 | +2.2% | $25.17 | $25.44 | $24.95 | 3,400 | |
| $24.84 | +0.076 | +0.3% | $25.30 | $25.37 | $24.84 | 700 | |
| $24.76 | -0.351 | -1.4% | $24.77 | $24.83 | $24.76 | 1,500 | |
| $25.11 | -0.056 | -0.2% | $25.32 | $25.32 | $25.11 | 2,100 | |
| $25.17 | -0.448 | -1.7% | $25.29 | $25.29 | $25.15 | 700 | |
| $25.61 | -0.706 | -2.7% | $25.38 | $25.61 | $25.38 | 1,400 | |
| $26.32 | +1.508 | +6.1% | $25.29 | $26.32 | $23.40 | 10,500 | |
| $24.81 | +0.011 | 0.0% | $24.68 | $24.91 | $24.68 | 4,200 | |
| $24.80 | -0.541 | -2.1% | $24.97 | $25.10 | $24.80 | 1,400 | |
| $25.34 | +0.435 | +1.7% | $24.85 | $25.40 | $24.85 | 5,400 | |
| $24.91 | -0.743 | -2.9% | $25.43 | $25.61 | $24.62 | 3,300 | |
| $25.65 | +0.46 | +1.8% | $25.40 | $25.90 | $25.39 | 5,200 | |
| $25.19 | -0.168 | -0.7% | $25.02 | $25.19 | $24.57 | 500 | |
| $25.36 | +0.118 | +0.5% | $25.22 | $25.36 | $25.22 | 4,022 | |
| $25.24 | +0.487 | +2.0% | $25.32 | $25.60 | $25.24 | 2,794 | |
| $24.75 | +1.412 | +6.0% | $24.69 | $24.91 | $24.14 | 6,500 | |
| $23.34 | +1.348 | +6.1% | $23.02 | $23.35 | $22.95 | 8,900 | |
| $21.99 | +1.238 | +6.0% | $20.90 | $22.31 | $20.89 | 10,900 | |
| $20.76 | +0.098 | +0.5% | $20.62 | $20.87 | $20.62 | 18,800 | |
| $20.66 | +0.457 | +2.3% | $20.41 | $20.69 | $20.40 | 6,800 | |
| $20.20 | -0.10 | -0.5% | $20.01 | $20.27 | $20.01 | 11,100 | |
| $20.30 | -0.045 | -0.2% | $20.47 | $20.49 | $20.16 | 15,900 | |
| $20.35 | -0.022 | -0.1% | $20.48 | $20.48 | $20.33 | 2,900 | |
| $20.37 | -0.158 | -0.8% | $20.55 | $20.55 | $20.31 | 3,392 | |
| $20.53 | -0.355 | -1.7% | $20.76 | $20.80 | $20.45 | 1,041 | |
| $20.88 | +0.181 | +0.9% | $20.84 | $20.88 | $20.77 | 3,600 | |
| $20.70 | -0.149 | -0.7% | $20.69 | $20.70 | $20.69 | 800 | |
| $20.85 | +0.194 | +0.9% | $20.59 | $20.85 | $20.50 | 6,700 | |
| $20.65 | +0.194 | +0.9% | $20.37 | $20.71 | $20.37 | 19,300 | |
| $20.46 | +0.247 | +1.2% | $20.43 | $20.50 | $20.43 | 5,200 | |
| $20.21 | -0.577 | -2.8% | $20.26 | $20.26 | $20.00 | 5,600 | |
| $20.79 | +0.387 | +1.9% | $20.74 | $20.82 | $20.72 | 1,600 |
- Ticker
- NASDAQ:OBTC
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Osprey Bitcoin Trust on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Osprey Bitcoin Trust.