Daily trading records

Osprey Bitcoin Trust Historical Stock Prices by Trading Day

Osprey Bitcoin Trust daily open, high, low, close, volume and prior-session pri…

Direct answer

Review 60 recent trading days for Osprey Bitcoin Trust.

The verified trading-day record runs from May 21, 2026 through August 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Osprey Bitcoin Trust email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Osprey Bitcoin Trust's price trend and period performance.

The chart connects verified session closes from May 20, 2026 through August 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.64%

From the August 10, 2026 close of $20.525 to $20.6573 on August 17, 2026.

20-session performance

-1.25%

From the July 20, 2026 close of $20.9196 to $20.6573 on August 17, 2026.

60-session performance

-17.21%

From the May 20, 2026 close of $24.9524 to $20.6573 on August 17, 2026.

Osprey Bitcoin Trust Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$20.41$20.69$20.401$20.65736,767+$0.4573 (+2.26%)
$20.01$20.265$20.01$20.2011,136-$0.10 (-0.49%)
$20.47$20.49$20.16$20.3015,916-$0.045 (-0.22%)
$20.48$20.48$20.33$20.3452,864-$0.0216 (-0.11%)
$20.55$20.5505$20.31$20.36663,392-$0.1584 (-0.77%)
$20.76$20.80$20.451$20.5251,041-$0.355 (-1.70%)
$20.84$20.88$20.77$20.883,570+$0.1808 (+0.87%)
$20.69$20.6992$20.69$20.6992766-$0.1491 (-0.72%)
$20.59$20.8483$20.50$20.84836,692+$0.1939 (+0.94%)
$20.37$20.71$20.37$20.654419,322+$0.1944 (+0.95%)
$20.43$20.50$20.43$20.465,197+$0.247 (+1.22%)
$20.26$20.2601$20.00$20.2135,598-$0.5774 (-2.78%)
$20.74$20.82$20.72$20.79041,572+$0.3876 (+1.90%)
$20.61$20.61$20.4028$20.4028613-$0.1138 (-0.55%)
$20.16$20.5166$20.16$20.51662,157-$0.2934 (-1.41%)
$20.80$21.01$20.80$20.812,769+$0.1953 (+0.95%)
$20.50$20.635$18.38$20.61475,422-$0.1932 (-0.93%)
$20.86$20.905$20.72$20.807918,706-$0.3936 (-1.86%)
$21.04$21.2015$21.04$21.20152,059-$0.1742 (-0.81%)
$21.31$23.05$20.30$21.37579,229+$0.4561 (+2.18%)
$20.70$21.00$20.70$20.9196832+$0.2896 (+1.40%)
$20.15$20.64$20.15$20.6312,285-$0.0226 (-0.11%)
$20.62$20.80$20.55$20.65266,531-$0.2318 (-1.11%)
$20.98$20.99$20.81$20.88443,324+$0.1944 (+0.94%)
$20.42$20.80$20.42$20.694,672+$0.7561 (+3.79%)
$19.82$19.9339$19.61$19.93391,295-$0.6001 (-2.92%)
$20.66$20.66$20.12$20.5344,377+$0.2486 (+1.23%)
$20.035$20.35$19.74$20.285419,561+$0.3266 (+1.64%)
$19.82$20.00$19.33$19.95886,068-$0.4918 (-2.40%)
$20.30$20.56$19.71$20.450637,073-$0.0063 (-0.03%)
$19.81$20.55$19.81$20.456931,867+$0.7494 (+3.80%)
$19.75$19.8999$19.34$19.707557,707+$0.4067 (+2.11%)
$18.89$19.37$18.84$19.300821,244+$0.467 (+2.48%)
$18.74$18.87$18.69$18.83382,105-$0.5531 (-2.85%)
$18.93$19.3899$18.93$19.386927,686+$0.1773 (+0.92%)
$19.08$19.31$19.08$19.209653,748+$0.1926 (+1.01%)
$18.65$19.23$18.65$19.01735,939-$0.2142 (-1.11%)
$19.65$19.65$18.96$19.231225,124-$0.8066 (-4.03%)
$19.99$20.0875$19.945$20.037818,517-$0.6417 (-3.10%)
$21.025$21.025$20.65$20.67953,427+$0.4673 (+2.31%)
$20.5113$20.5113$20.00$20.21221,766-$0.4008 (-1.94%)
$21.0099$21.15$20.59$20.6133,057-$0.4614 (-2.19%)
$21.04$21.17$21.04$21.07443,046-$0.3119 (-1.46%)
$21.38$21.5605$21.38$21.38637,628+$0.9313 (+4.55%)
$20.501$20.5027$19.945$20.4551,369+$0.0312 (+0.15%)
$20.211$20.44$20.18$20.42382,356+$0.509 (+2.56%)
$19.84$19.9148$19.84$19.9148556-$0.0276 (-0.14%)
$19.7417$19.9424$19.7417$19.9424858-$0.4398 (-2.16%)
$20.39$20.46$20.38$20.38221,225+$0.9957 (+5.14%)
$20.00$20.00$19.30$19.38655,955-$1.0554 (-5.16%)
$20.27$20.70$20.21$20.441915,530-$0.5542 (-2.64%)
$21.51$21.51$20.9961$20.99613,243-$0.5875 (-2.72%)
$21.78$21.9794$21.55$21.58364,913-$1.3608 (-5.93%)
$22.88$23.02$22.78$22.944422,836-$0.6706 (-2.84%)
$23.40$23.81$23.29$23.6151,551+$0.0347 (+0.15%)
$23.25$23.581$22.61$23.58037,124-$0.4797 (-1.99%)
$24.011$24.13$23.95$24.064,120-$0.326 (-1.34%)
$24.62$25.03$24.221$24.3866,663+$0.011 (+0.05%)
$24.77$24.78$24.0001$24.37520,440-$0.5872 (-2.35%)
$24.66$25.00$24.66$24.96224,566+$0.0098 (+0.04%)

Verified data

Trading days shown
60
Coverage start
May 21, 2026
Coverage end
August 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Osprey Bitcoin Trust company profile.Review Osprey Bitcoin Trust valuation and profitability metrics.

Read the frequently asked questions.

What is Osprey Bitcoin Trust's latest verified closing price?

Osprey Bitcoin Trust closed at $20.6573 on August 17, 2026.

What period does Osprey Bitcoin Trust's price history cover?

The page shows 60 verified sessions from May 21, 2026 through August 17, 2026.

What data is included in Osprey Bitcoin Trust's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Osprey Bitcoin Trust's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Osprey Bitcoin Trust's daily prices?

Daily aggregate prices are provided by Polygon.