Osprey Bitcoin Trust (OBTC) stock
OBTCNasdaqCommodity Contracts Brokers & DealersFiscal year ends December 31
$22.91−1.02 (-4.26%)
Close on Nov 12, 2026Market cap $67.38MP/E –Yield –
Price history
Osprey Bitcoin Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$22.91
-4.26% on the day
52-week range
$18.38 – $31.49
-27.2% from the high
Change over 52 weeks
-24.8%
From $30.45 on Nov 12, 2025
Average volume
5,815
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $23.09 | $23.09 | $22.85 | $22.91 | -4.26% | 3,924 |
| Nov 11, 2026 | $23.81 | $23.93 | $23.81 | $23.93 | +1.28% | 974 |
| Nov 10, 2026 | $23.42 | $23.63 | $23.32 | $23.63 | -1.52% | 4,261 |
| Nov 9, 2026 | $23.80 | $24.13 | $23.80 | $23.99 | -1.33% | 3,828 |
| Nov 6, 2026 | $24.15 | $24.32 | $24.15 | $24.32 | -0.37% | 3,638 |
| Nov 5, 2026 | $25.00 | $25.00 | $24.24 | $24.41 | -4.96% | 10,258 |
| Nov 4, 2026 | $25.21 | $25.89 | $25.21 | $25.68 | +2.84% | 37,020 |
| Nov 3, 2026 | $24.86 | $24.97 | $24.86 | $24.97 | +1.59% | 1,573 |
| Nov 2, 2026 | $25.00 | $25.00 | $24.58 | $24.58 | -0.15% | 1,828 |
| Oct 30, 2026 | $24.46 | $24.93 | $24.42 | $24.62 | -5.02% | 6,443 |
| Oct 29, 2026 | $25.79 | $25.96 | $25.79 | $25.92 | -0.60% | 1,706 |
| Oct 28, 2026 | $25.88 | $26.08 | $25.84 | $26.08 | +0.97% | 1,996 |
| Oct 27, 2026 | $25.64 | $25.87 | $25.64 | $25.83 | +1.61% | 7,498 |
| Oct 26, 2026 | $25.65 | $25.71 | $25.42 | $25.42 | -2.19% | 1,796 |
| Oct 23, 2026 | $26.11 | $26.17 | $25.99 | $25.99 | -0.19% | 1,944 |
| Oct 22, 2026 | $26.04 | $26.15 | $25.99 | $26.04 | -3.45% | 5,543 |
| Oct 21, 2026 | $26.77 | $27.12 | $26.77 | $26.97 | +2.39% | 7,450 |
| Oct 20, 2026 | $26.12 | $26.66 | $26.12 | $26.34 | +0.84% | 4,194 |
| Oct 19, 2026 | $26.33 | $26.43 | $26.12 | $26.12 | +0.27% | 1,956 |
| Oct 16, 2026 | $26.21 | $26.39 | $25.90 | $26.05 | -1.14% | 4,229 |
| Oct 15, 2026 | $25.75 | $26.44 | $25.75 | $26.35 | +0.76% | 2,820 |
| Oct 14, 2026 | $26.50 | $26.50 | $26.04 | $26.15 | -1.88% | 4,522 |
| Oct 13, 2026 | $26.78 | $26.78 | $26.62 | $26.65 | +0.64% | 3,626 |
| Oct 12, 2026 | $26.40 | $26.61 | $25.69 | $26.48 | +0.57% | 10,107 |
| Oct 9, 2026 | $26.56 | $26.56 | $26.33 | $26.33 | +0.61% | 1,620 |
| Oct 8, 2026 | $26.37 | $26.37 | $25.80 | $26.17 | -1.95% | 8,321 |
| Oct 7, 2026 | $26.60 | $26.80 | $25.96 | $26.69 | -2.70% | 12,058 |
| Oct 6, 2026 | $27.66 | $27.74 | $27.43 | $27.43 | 0.00% | 4,784 |
| Oct 5, 2026 | $27.64 | $27.78 | $27.31 | $27.43 | +1.41% | 4,146 |
| Oct 2, 2026 | $27.77 | $27.77 | $26.98 | $27.05 | -0.40% | 43,374 |
| Oct 1, 2026 | $26.95 | $27.25 | $26.95 | $27.16 | +1.28% | 2,443 |
| Sep 30, 2026 | $26.94 | $26.99 | $26.68 | $26.82 | +0.07% | 999 |
| Sep 29, 2026 | $26.98 | $26.98 | $26.71 | $26.80 | +0.26% | 847 |
| Sep 28, 2026 | $26.89 | $26.89 | $26.69 | $26.73 | -0.71% | 2,034 |
| Sep 25, 2026 | $26.92 | $26.92 | $26.74 | $26.92 | -0.66% | 2,529 |
| Sep 24, 2026 | $27.03 | $27.16 | $26.11 | $27.09 | -0.17% | 1,611 |
| Sep 23, 2026 | $27.50 | $27.50 | $26.96 | $27.14 | -2.00% | 1,513 |
| Sep 22, 2026 | $27.60 | $27.79 | $27.52 | $27.69 | +0.05% | 4,157 |
| Sep 21, 2026 | $26.53 | $27.82 | $26.52 | $27.68 | +6.08% | 10,851 |
| Sep 18, 2026 | $25.62 | $26.09 | $25.21 | $26.09 | +6.25% | 14,504 |
| Sep 17, 2026 | $24.54 | $24.56 | $24.54 | $24.56 | +0.66% | 541 |
| Sep 16, 2026 | $24.27 | $24.44 | $24.24 | $24.40 | +0.06% | 2,561 |
| Sep 15, 2026 | $24.77 | $24.77 | $24.27 | $24.38 | -3.92% | 1,678 |
| Sep 14, 2026 | $25.17 | $25.44 | $24.95 | $25.38 | +2.19% | 3,362 |
| Sep 11, 2026 | $25.30 | $25.37 | $24.84 | $24.84 | +0.31% | 662 |
| Sep 10, 2026 | $24.77 | $24.83 | $24.76 | $24.76 | -1.40% | 1,463 |
| Sep 9, 2026 | $25.32 | $25.32 | $25.11 | $25.11 | -0.22% | 2,130 |
| Sep 8, 2026 | $25.29 | $25.29 | $25.15 | $25.17 | -1.75% | 727 |
| Sep 4, 2026 | $25.38 | $25.61 | $25.38 | $25.61 | -2.68% | 1,420 |
| Sep 3, 2026 | $25.29 | $26.32 | $23.40 | $26.32 | +6.08% | 10,452 |
| Sep 2, 2026 | $24.68 | $24.91 | $24.68 | $24.81 | +0.04% | 4,228 |
| Sep 1, 2026 | $24.97 | $25.10 | $24.80 | $24.80 | -2.14% | 1,367 |
| Aug 31, 2026 | $24.85 | $25.40 | $24.85 | $25.34 | +1.75% | 5,354 |
| Aug 28, 2026 | $25.43 | $25.61 | $24.62 | $24.91 | -2.90% | 3,257 |
| Aug 27, 2026 | $25.40 | $25.90 | $25.39 | $25.65 | +1.83% | 5,221 |
| Aug 26, 2026 | $25.02 | $25.19 | $24.57 | $25.19 | -0.66% | 522 |
| Aug 25, 2026 | $25.22 | $25.36 | $25.22 | $25.36 | +0.47% | 4,022 |
| Aug 24, 2026 | $25.32 | $25.60 | $25.24 | $25.24 | +1.97% | 2,794 |
| Aug 21, 2026 | $24.69 | $24.91 | $24.14 | $24.75 | +6.05% | 6,460 |
| Aug 20, 2026 | $23.02 | $23.35 | $22.95 | $23.34 | +6.13% | 8,879 |
| Aug 19, 2026 | $20.90 | $22.31 | $20.89 | $21.99 | +5.97% | 10,854 |
| Aug 18, 2026 | $20.62 | $20.87 | $20.62 | $20.76 | +0.47% | 18,790 |
| Aug 17, 2026 | $20.41 | $20.69 | $20.40 | $20.66 | +2.26% | 6,766 |
| Aug 14, 2026 | $20.01 | $20.27 | $20.01 | $20.20 | -0.49% | 11,136 |
| Aug 13, 2026 | $20.47 | $20.49 | $20.16 | $20.30 | -0.22% | 15,916 |
| Aug 12, 2026 | $20.48 | $20.48 | $20.33 | $20.35 | -0.11% | 2,864 |
| Aug 11, 2026 | $20.55 | $20.55 | $20.31 | $20.37 | -0.77% | 3,392 |
| Aug 10, 2026 | $20.76 | $20.80 | $20.45 | $20.53 | -1.70% | 1,041 |
| Aug 7, 2026 | $20.84 | $20.88 | $20.77 | $20.88 | +0.87% | 3,570 |
| Aug 6, 2026 | $20.69 | $20.70 | $20.69 | $20.70 | -0.72% | 766 |
| Aug 5, 2026 | $20.59 | $20.85 | $20.50 | $20.85 | +0.94% | 6,692 |
| Aug 4, 2026 | $20.37 | $20.71 | $20.37 | $20.65 | +0.95% | 19,322 |
| Aug 3, 2026 | $20.43 | $20.50 | $20.43 | $20.46 | +1.22% | 5,196 |
| Jul 31, 2026 | $20.26 | $20.26 | $20.00 | $20.21 | -2.78% | 5,598 |
| Jul 30, 2026 | $20.74 | $20.82 | $20.72 | $20.79 | +1.90% | 1,571 |
| Jul 29, 2026 | $20.61 | $20.61 | $20.40 | $20.40 | -0.55% | 613 |
| Jul 28, 2026 | $20.16 | $20.52 | $20.16 | $20.52 | -1.41% | 2,157 |
| Jul 27, 2026 | $20.80 | $21.01 | $20.80 | $20.81 | +0.95% | 2,769 |
| Jul 24, 2026 | $20.50 | $20.64 | $18.38 | $20.61 | -0.93% | 5,422 |
| Jul 23, 2026 | $20.86 | $20.91 | $20.72 | $20.81 | -1.86% | 18,706 |
| Jul 22, 2026 | $21.04 | $21.20 | $21.04 | $21.20 | -0.81% | 2,059 |
| Jul 21, 2026 | $21.31 | $23.05 | $20.30 | $21.38 | +2.18% | 9,229 |
| Jul 20, 2026 | $20.70 | $21.00 | $20.70 | $20.92 | +1.40% | 832 |
| Jul 17, 2026 | $20.15 | $20.64 | $20.15 | $20.63 | -0.11% | 12,284 |
| Jul 16, 2026 | $20.62 | $20.80 | $20.55 | $20.65 | -1.11% | 6,531 |
| Jul 15, 2026 | $20.98 | $20.99 | $20.81 | $20.88 | +0.94% | 3,324 |
| Jul 14, 2026 | $20.42 | $20.80 | $20.42 | $20.69 | +3.79% | 4,671 |
| Jul 13, 2026 | $19.82 | $19.93 | $19.61 | $19.93 | -2.92% | 1,295 |
| Jul 10, 2026 | $20.66 | $20.66 | $20.12 | $20.53 | +1.23% | 4,377 |
| Jul 9, 2026 | $20.04 | $20.35 | $19.74 | $20.29 | +1.64% | 19,560 |
| Jul 8, 2026 | $19.82 | $20.00 | $19.33 | $19.96 | -2.40% | 6,068 |
| Jul 7, 2026 | $20.30 | $20.56 | $19.71 | $20.45 | -0.03% | 37,072 |
| Jul 6, 2026 | $19.81 | $20.55 | $19.81 | $20.46 | +3.80% | 31,867 |
| Jul 2, 2026 | $19.75 | $19.90 | $19.34 | $19.71 | +2.11% | 57,707 |
| Jul 1, 2026 | $18.89 | $19.37 | $18.84 | $19.30 | +2.48% | 21,243 |
| Jun 30, 2026 | $18.74 | $18.87 | $18.69 | $18.83 | -2.85% | 2,105 |
| Jun 29, 2026 | $18.93 | $19.39 | $18.93 | $19.39 | +0.92% | 27,685 |
| Jun 26, 2026 | $19.08 | $19.31 | $19.08 | $19.21 | +1.01% | 53,747 |
| Jun 25, 2026 | $18.65 | $19.23 | $18.65 | $19.02 | -1.11% | 35,939 |
| Jun 24, 2026 | $19.65 | $19.65 | $18.96 | $19.23 | -4.03% | 25,124 |
| Jun 23, 2026 | $19.99 | $20.09 | $19.95 | $20.04 | -3.10% | 18,517 |
| Jun 22, 2026 | $21.03 | $21.03 | $20.65 | $20.68 | +2.31% | 3,427 |
| Jun 18, 2026 | $20.51 | $20.51 | $20.00 | $20.21 | -1.94% | 1,766 |
| Jun 17, 2026 | $21.01 | $21.15 | $20.59 | $20.61 | -2.19% | 3,057 |
| Jun 16, 2026 | $21.04 | $21.17 | $21.04 | $21.07 | -1.46% | 3,046 |
| Jun 15, 2026 | $21.38 | $21.56 | $21.38 | $21.39 | +4.55% | 7,628 |
| Jun 12, 2026 | $20.50 | $20.50 | $19.95 | $20.46 | +0.15% | 1,369 |
| Jun 11, 2026 | $20.21 | $20.44 | $20.18 | $20.42 | +2.56% | 2,356 |
| Jun 10, 2026 | $19.84 | $19.91 | $19.84 | $19.91 | -0.14% | 555 |
| Jun 9, 2026 | $19.74 | $19.94 | $19.74 | $19.94 | -2.16% | 858 |
| Jun 8, 2026 | $20.39 | $20.46 | $20.38 | $20.38 | +5.14% | 1,225 |
| Jun 5, 2026 | $20.00 | $20.00 | $19.30 | $19.39 | -5.16% | 5,955 |
| Jun 4, 2026 | $20.27 | $20.70 | $20.21 | $20.44 | -2.64% | 15,530 |
| Jun 3, 2026 | $21.51 | $21.51 | $21.00 | $21.00 | -2.72% | 3,243 |
| Jun 2, 2026 | $21.78 | $21.98 | $21.55 | $21.58 | -5.93% | 4,912 |
| Jun 1, 2026 | $22.88 | $23.02 | $22.78 | $22.94 | -2.84% | 22,836 |
| May 29, 2026 | $23.40 | $23.81 | $23.29 | $23.62 | +0.15% | 1,551 |
| May 28, 2026 | $23.25 | $23.58 | $22.61 | $23.58 | -1.99% | 7,124 |
| May 27, 2026 | $24.01 | $24.13 | $23.95 | $24.06 | -1.34% | 4,120 |
| May 26, 2026 | $24.62 | $25.03 | $24.22 | $24.39 | +0.05% | 6,663 |
| May 22, 2026 | $24.77 | $24.78 | $24.00 | $24.38 | -2.35% | 20,440 |
| May 21, 2026 | $24.66 | $25.00 | $24.66 | $24.96 | +0.04% | 4,566 |
| May 20, 2026 | $24.76 | $24.95 | $24.56 | $24.95 | +1.12% | 2,203 |
| May 19, 2026 | $24.59 | $24.72 | $24.55 | $24.68 | -0.09% | 4,448 |
| May 18, 2026 | $24.89 | $24.89 | $24.44 | $24.70 | -2.92% | 4,996 |
| May 15, 2026 | $25.67 | $25.67 | $25.28 | $25.44 | -2.89% | 3,671 |
| May 14, 2026 | $25.70 | $26.29 | $25.62 | $26.20 | +2.35% | 9,076 |
| May 13, 2026 | $25.69 | $25.69 | $25.37 | $25.60 | -1.38% | 3,581 |
| May 12, 2026 | $25.89 | $25.96 | $25.67 | $25.96 | -1.54% | 4,392 |
| May 11, 2026 | $26.16 | $26.37 | $25.91 | $26.36 | +2.44% | 18,151 |
| May 8, 2026 | $25.75 | $25.75 | $25.70 | $25.73 | -0.11% | 448 |
| May 7, 2026 | $25.98 | $25.98 | $25.05 | $25.76 | -1.71% | 1,950 |
| May 6, 2026 | $26.31 | $26.31 | $26.09 | $26.21 | -0.10% | 9,062 |
| May 5, 2026 | $26.16 | $26.24 | $26.09 | $26.23 | +2.08% | 30,270 |
| May 4, 2026 | $25.41 | $25.94 | $25.21 | $25.70 | +1.76% | 5,232 |
| May 1, 2026 | $25.30 | $25.33 | $24.75 | $25.26 | +2.75% | 6,455 |
| Apr 30, 2026 | $24.46 | $24.61 | $24.46 | $24.58 | +1.25% | 32,763 |
| Apr 29, 2026 | $24.50 | $25.50 | $24.28 | $24.28 | -1.19% | 721 |
| Apr 28, 2026 | $24.34 | $24.57 | $24.34 | $24.57 | -0.57% | 746 |
| Apr 27, 2026 | $24.95 | $25.00 | $24.00 | $24.71 | -0.95% | 8,441 |
| Apr 24, 2026 | $24.98 | $25.07 | $24.92 | $24.94 | -0.31% | 5,369 |
| Apr 23, 2026 | $25.03 | $25.28 | $24.89 | $25.02 | -1.37% | 1,516 |
| Apr 22, 2026 | $25.22 | $25.50 | $25.20 | $25.37 | +5.14% | 5,370 |
| Apr 21, 2026 | $24.42 | $24.51 | $24.08 | $24.13 | -1.51% | 1,025 |
| Apr 20, 2026 | $24.18 | $24.55 | $24.17 | $24.50 | -1.82% | 2,128 |
| Apr 17, 2026 | $24.69 | $25.13 | $24.69 | $24.95 | +2.85% | 9,848 |
| Apr 16, 2026 | $24.00 | $24.26 | $23.60 | $24.26 | +0.38% | 3,697 |
| Apr 15, 2026 | $23.90 | $24.17 | $23.74 | $24.17 | +1.39% | 31,236 |
| Apr 14, 2026 | $24.16 | $24.34 | $23.78 | $23.84 | +0.96% | 6,082 |
| Apr 13, 2026 | $22.86 | $23.61 | $22.74 | $23.61 | +0.22% | 4,381 |
| Apr 10, 2026 | $23.30 | $23.57 | $22.45 | $23.56 | +1.43% | 12,666 |
| Apr 9, 2026 | $22.75 | $23.29 | $22.75 | $23.23 | +1.15% | 6,940 |
| Apr 8, 2026 | $23.01 | $23.10 | $22.87 | $22.96 | +3.46% | 6,959 |
| Apr 7, 2026 | $21.96 | $22.20 | $21.63 | $22.20 | -1.03% | 3,188 |
| Apr 6, 2026 | $22.37 | $22.60 | $22.25 | $22.43 | +4.39% | 6,453 |
| Apr 2, 2026 | $21.22 | $21.62 | $21.19 | $21.48 | -2.09% | 5,242 |
| Apr 1, 2026 | $21.84 | $22.02 | $21.84 | $21.94 | +0.55% | 1,702 |
| Mar 31, 2026 | $21.43 | $21.82 | $21.39 | $21.82 | +2.20% | 11,022 |
| Mar 30, 2026 | $21.77 | $21.82 | $21.25 | $21.35 | +0.50% | 15,813 |
| Mar 27, 2026 | $21.50 | $21.50 | $21.17 | $21.24 | -3.74% | 3,343 |
| Mar 26, 2026 | $22.37 | $22.42 | $22.07 | $22.07 | -3.16% | 2,484 |
| Mar 25, 2026 | $22.78 | $22.95 | $22.75 | $22.79 | +2.19% | 1,409 |
| Mar 24, 2026 | $22.60 | $22.60 | $21.90 | $22.30 | -1.95% | 13,337 |
| Mar 23, 2026 | $22.74 | $22.97 | $22.53 | $22.75 | +0.68% | 30,035 |
| Mar 20, 2026 | $22.43 | $22.65 | $22.41 | $22.59 | -0.14% | 2,645 |
| Mar 19, 2026 | $22.27 | $22.67 | $22.21 | $22.62 | -1.07% | 4,824 |
| Mar 18, 2026 | $23.04 | $23.08 | $22.84 | $22.87 | -4.67% | 1,021 |
| Mar 17, 2026 | $23.71 | $24.03 | $23.70 | $23.99 | +0.81% | 12,168 |
| Mar 16, 2026 | $23.75 | $23.91 | $23.58 | $23.80 | +3.92% | 7,555 |
| Mar 13, 2026 | $23.61 | $23.77 | $22.90 | $22.90 | +0.84% | 7,883 |
| Mar 12, 2026 | $22.37 | $22.71 | $22.31 | $22.71 | -0.21% | 2,321 |
| Mar 11, 2026 | $22.79 | $22.79 | $22.54 | $22.76 | +0.88% | 7,764 |
| Mar 10, 2026 | $22.62 | $22.97 | $22.50 | $22.56 | +1.36% | 6,904 |
| Mar 9, 2026 | $22.18 | $22.34 | $21.99 | $22.25 | +1.49% | 4,345 |
| Mar 6, 2026 | $22.02 | $22.18 | $21.83 | $21.93 | -4.45% | 1,207 |
| Mar 5, 2026 | $23.29 | $23.36 | $22.79 | $22.95 | -2.18% | 3,861 |
| Mar 4, 2026 | $23.33 | $23.76 | $22.99 | $23.46 | +6.93% | 13,274 |
| Mar 3, 2026 | $21.62 | $22.05 | $21.38 | $21.94 | -1.59% | 5,818 |
| Mar 2, 2026 | $21.06 | $22.39 | $20.93 | $22.29 | +5.59% | 18,750 |
| Feb 27, 2026 | $21.25 | $21.32 | $20.96 | $21.11 | -2.77% | 11,008 |
| Feb 26, 2026 | $21.86 | $21.94 | $21.53 | $21.72 | -2.55% | 15,969 |
| Feb 25, 2026 | $21.52 | $22.34 | $21.50 | $22.29 | +7.61% | 10,778 |
| Feb 24, 2026 | $20.30 | $20.77 | $20.30 | $20.71 | -0.18% | 6,392 |
| Feb 23, 2026 | $21.23 | $21.28 | $20.56 | $20.75 | -4.90% | 8,081 |
| Feb 20, 2026 | $21.53 | $21.83 | $21.53 | $21.81 | +0.94% | 2,971 |
| Feb 19, 2026 | $21.19 | $21.62 | $21.19 | $21.61 | +1.30% | 4,160 |
| Feb 18, 2026 | $21.56 | $21.93 | $21.33 | $21.33 | -2.23% | 2,064 |
| Feb 17, 2026 | $21.50 | $21.91 | $21.44 | $21.82 | -1.33% | 1,520 |
| Feb 13, 2026 | $22.06 | $22.15 | $22.02 | $22.11 | +5.04% | 1,913 |
| Feb 12, 2026 | $21.90 | $21.90 | $20.98 | $21.05 | -3.24% | 2,360 |
| Feb 11, 2026 | $21.92 | $21.92 | $21.17 | $21.76 | -1.71% | 4,484 |
| Feb 10, 2026 | $22.40 | $22.40 | $22.08 | $22.13 | -2.86% | 11,424 |
| Feb 9, 2026 | $22.21 | $22.96 | $22.20 | $22.79 | +0.88% | 5,905 |
| Feb 6, 2026 | $21.62 | $22.99 | $21.62 | $22.59 | +10.68% | 16,953 |
| Feb 5, 2026 | $22.50 | $22.77 | $20.07 | $20.41 | -13.54% | 32,366 |
| Feb 4, 2026 | $24.22 | $24.22 | $23.16 | $23.60 | -4.03% | 42,760 |
| Feb 3, 2026 | $25.29 | $25.29 | $23.52 | $24.59 | -1.82% | 26,024 |
| Feb 2, 2026 | $25.05 | $25.41 | $25.00 | $25.05 | -6.98% | 17,658 |
| Jan 30, 2026 | $26.79 | $27.24 | $26.50 | $26.93 | -0.19% | 19,155 |
| Jan 29, 2026 | $27.42 | $27.47 | $26.82 | $26.98 | -5.70% | 66,517 |
| Jan 28, 2026 | $28.89 | $28.91 | $28.61 | $28.61 | -0.28% | 9,030 |
| Jan 27, 2026 | $28.35 | $28.81 | $28.03 | $28.69 | +2.35% | 288,812 |
| Jan 26, 2026 | $28.11 | $28.62 | $28.03 | $28.03 | -2.47% | 4,513 |
| Jan 23, 2026 | $28.61 | $29.29 | $28.55 | $28.74 | +0.07% | 31,172 |
| Jan 22, 2026 | $28.66 | $28.87 | $28.09 | $28.72 | -0.86% | 39,593 |
| Jan 21, 2026 | $28.91 | $29.05 | $27.89 | $28.97 | +0.59% | 47,762 |
| Jan 20, 2026 | $29.28 | $29.28 | $28.66 | $28.80 | -6.16% | 33,286 |
| Jan 16, 2026 | $30.79 | $30.80 | $30.35 | $30.69 | +0.12% | 33,722 |
| Jan 15, 2026 | $31.11 | $31.24 | $30.45 | $30.65 | -2.06% | 24,450 |
| Jan 14, 2026 | $30.73 | $31.49 | $30.73 | $31.30 | +3.30% | 50,010 |
| Jan 13, 2026 | $29.70 | $30.41 | $29.63 | $30.30 | +3.10% | 66,427 |
| Jan 12, 2026 | $29.06 | $29.65 | $29.06 | $29.39 | +1.09% | 26,584 |
| Jan 9, 2026 | $29.10 | $29.57 | $29.00 | $29.07 | -0.67% | 7,366 |
| Jan 8, 2026 | $28.76 | $29.41 | $28.76 | $29.27 | +0.64% | 17,186 |
| Jan 7, 2026 | $29.42 | $29.52 | $29.08 | $29.08 | -2.19% | 16,085 |
| Jan 6, 2026 | $30.37 | $30.37 | $29.24 | $29.73 | -2.02% | 39,014 |
| Jan 5, 2026 | $29.81 | $30.49 | $29.78 | $30.35 | +5.25% | 89,379 |
| Jan 2, 2026 | $28.55 | $29.22 | $28.50 | $28.83 | +2.37% | 68,910 |
| Dec 31, 2025 | $28.22 | $28.25 | $27.98 | $28.16 | -0.39% | 6,264 |
| Dec 30, 2025 | $28.29 | $28.68 | $28.21 | $28.27 | +1.00% | 32,157 |
| Dec 29, 2025 | $28.11 | $28.28 | $27.97 | $27.99 | -0.73% | 330,645 |
| Dec 26, 2025 | $27.97 | $28.20 | $27.95 | $28.20 | +0.54% | 31,670 |
| Dec 24, 2025 | $28.04 | $28.14 | $27.86 | $28.05 | -0.48% | 157,769 |
| Dec 23, 2025 | $28.17 | $28.39 | $27.91 | $28.18 | -0.84% | 139,672 |
| Dec 22, 2025 | $28.87 | $29.00 | $28.28 | $28.42 | +0.60% | 167,748 |
| Dec 19, 2025 | $28.23 | $28.56 | $27.90 | $28.25 | +3.84% | 233,339 |
| Dec 18, 2025 | $28.42 | $28.57 | $27.12 | $27.21 | -1.05% | 37,861 |
| Dec 17, 2025 | $28.15 | $28.98 | $27.12 | $27.50 | -2.27% | 41,941 |
| Dec 16, 2025 | $27.71 | $28.21 | $27.43 | $28.14 | +1.96% | 28,967 |
| Dec 15, 2025 | $28.30 | $28.60 | $27.52 | $27.60 | -3.44% | 43,568 |
| Dec 12, 2025 | $28.84 | $29.33 | $28.37 | $28.58 | -0.62% | 12,268 |
| Dec 11, 2025 | $28.96 | $29.17 | $28.40 | $28.76 | -2.28% | 16,811 |
| Dec 10, 2025 | $29.27 | $30.10 | $28.99 | $29.43 | +0.79% | 137,733 |
| Dec 9, 2025 | $28.09 | $29.64 | $28.09 | $29.20 | +4.79% | 130,882 |
| Dec 8, 2025 | $28.08 | $28.30 | $27.62 | $27.87 | +1.25% | 48,106 |
| Dec 5, 2025 | $27.60 | $27.88 | $26.94 | $27.52 | -1.71% | 3,014 |
| Dec 4, 2025 | $28.16 | $28.16 | $27.61 | $28.00 | -0.39% | 1,934 |
| Dec 3, 2025 | $28.25 | $28.47 | $28.10 | $28.11 | +0.82% | 2,453 |
| Dec 2, 2025 | $27.19 | $27.97 | $27.19 | $27.88 | +5.41% | 16,290 |
| Dec 1, 2025 | $26.11 | $26.53 | $25.75 | $26.45 | -5.16% | 8,075 |
| Nov 28, 2025 | $27.58 | $28.03 | $27.26 | $27.89 | +1.90% | 2,979 |
| Nov 26, 2025 | $26.70 | $27.37 | $26.31 | $27.37 | +4.29% | 6,840 |
| Nov 25, 2025 | $26.41 | $26.51 | $25.90 | $26.24 | -4.12% | 3,150 |
| Nov 24, 2025 | $26.14 | $27.37 | $26.14 | $27.37 | +6.20% | 3,756 |
| Nov 21, 2025 | $25.70 | $25.89 | $24.97 | $25.77 | -1.33% | 12,240 |
| Nov 20, 2025 | $27.50 | $27.50 | $26.12 | $26.12 | -3.62% | 6,688 |
| Nov 19, 2025 | $27.88 | $27.92 | $26.70 | $27.10 | -2.61% | 15,969 |
| Nov 18, 2025 | $27.50 | $28.50 | $27.33 | $27.83 | +0.42% | 8,519 |
| Nov 17, 2025 | $28.70 | $28.70 | $27.47 | $27.71 | -3.11% | 8,956 |
| Nov 14, 2025 | $28.54 | $29.59 | $28.54 | $28.60 | -3.55% | 4,851 |
| Nov 13, 2025 | $30.65 | $30.89 | $29.50 | $29.65 | -2.61% | 9,733 |
| Nov 12, 2025 | $30.56 | $30.66 | $30.43 | $30.45 | -1.77% | 5,695 |
| Nov 11, 2025 | $31.59 | $31.59 | $31.00 | $31.00 | -2.45% | 786 |
| Nov 10, 2025 | $31.79 | $31.79 | $31.71 | $31.78 | +2.12% | 1,659 |
| Nov 7, 2025 | $30.06 | $31.12 | $30.06 | $31.12 | +1.40% | 10,906 |
| Nov 6, 2025 | $30.80 | $30.82 | $30.26 | $30.69 | -1.76% | 21,561 |
| Nov 5, 2025 | $31.02 | $31.50 | $30.79 | $31.24 | +2.59% | 6,545 |
| Nov 4, 2025 | $31.55 | $31.69 | $30.29 | $30.45 | -5.24% | 10,230 |
| Nov 3, 2025 | $32.26 | $32.49 | $31.80 | $32.13 | -3.51% | 6,783 |
| Oct 31, 2025 | $33.00 | $33.30 | $32.68 | $33.30 | – | 3,377 |
Seasonality
OBTC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.6% | -5.1% | 3.4% | -4.2% | -7.4% | -4.8% | 11.0% | -2.1% | -0.3% | 10.6% | 2.2% | -7.6% |
| Months up | 3 of 5 | 3 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 6 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 2 of 5 |
| 2026 | -4.4% | -21.6% | 3.3% | 12.6% | -3.9% | -20.2% | 7.3% | 25.4% | 5.8% | -8.2% | -6.9% | |
| 2025 | 8.9% | -17.7% | -2.0% | 11.7% | 3.4% | 7.2% | 6.5% | -5.1% | 9.1% | -3.1% | -16.2% | 1.0% |
| 2024 | 3.8% | 10.9% | 49.0% | -15.5% | 13.9% | -10.7% | 11.5% | -7.8% | 8.8% | 9.2% | 35.2% | -5.0% |
| 2023 | 59.7% | 13.3% | 0.5% | 4.6% | -7.0% | 20.8% | 1.4% | -1.1% | 0.0% | 30.0% | 25.5% | 8.3% |
| 2022 | -19.8% | 12.1% | 6.7% | -18.6% | -20.2% | -35.8% | 25.9% | -7.2% | -15.5% | -1.7% | -20.4% | -15.6% |
| 2021 | -27.4% | -37.2% | -20.2% | -30.4% | 10.2% | 13.1% | -16.8% | -9.9% | 37.6% | -4.1% | -26.5% |
See a number that looks wrong?