OBTC - Osprey Bitcoin Trust
AUM
$60.13M
Price
USD 20.66
NAV
USD 20.65
Fee
0.49%
Shares
2.91M
Flow 1D
+$0.00
Flow 7D
-$609.90K
Flow 30D
-$609.90K
1D Change
+2.28%
7D Change
+0.63%
30D Change
+0.05%
Price
AUM
Flows
Price & NAV History
Historical Data (135 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 2026-08-19 | USD 20.66 | USD 20.65 | $60.13M | 2.91M | +$0.00 |
| 2026-08-18 | USD 20.20 | USD 20.18 | $58.79M | 2.91M | +$0.00 |
| 2026-08-15 | USD 20.30 | USD 20.34 | $59.08M | 2.91M | +$0.00 |
| 2026-08-14 | USD 20.35 | USD 20.33 | $59.23M | 2.91M | -$609.90K |
| 2026-08-13 | USD 20.37 | USD 20.33 | $59.90M | 2.94M | +$0.00 |
| 2026-08-12 | USD 20.53 | USD 20.52 | $60.37M | 2.94M | +$0.00 |
| 2026-08-11 | USD 20.88 | USD 20.83 | $61.40M | 2.94M | +$0.00 |
| 2026-08-08 | USD 20.70 | USD 20.67 | $60.87M | 2.94M | +$0.00 |
| 2026-08-07 | USD 20.85 | USD 20.82 | $61.31M | 2.94M | +$0.00 |
| 2026-08-06 | USD 20.65 | USD 20.64 | $60.72M | 2.94M | +$0.00 |
| 2026-08-05 | USD 20.46 | USD 20.52 | $60.16M | 2.94M | +$0.00 |
| 2026-08-04 | USD 20.21 | USD 20.22 | $59.43M | 2.94M | +$0.00 |
| 2026-08-01 | USD 20.79 | USD 20.80 | $61.13M | 2.94M | +$0.00 |
| 2026-07-31 | USD 20.40 | USD 20.54 | $59.99M | 2.94M | +$0.00 |
| 2026-07-30 | USD 20.52 | USD 20.46 | $60.34M | 2.94M | +$0.00 |
| 2026-07-29 | USD 20.81 | USD 20.84 | $61.19M | 2.94M | +$0.00 |
| 2026-07-28 | USD 20.61 | USD 20.60 | $60.60M | 2.94M | +$0.00 |
| 2026-07-25 | USD 20.81 | USD 20.80 | $61.19M | 2.94M | +$0.00 |
| 2026-07-24 | USD 20.81 | USD 20.80 | $61.19M | 2.94M | +$0.00 |
| 2026-07-22 | USD 20.92 | USD 20.91 | $61.52M | 2.94M | +$0.00 |
| 2026-07-21 | USD 20.63 | USD 20.59 | $60.66M | 2.94M | +$0.00 |
| 2026-07-18 | USD 20.65 | USD 20.62 | $60.72M | 2.94M | +$0.00 |
| 2026-07-17 | USD 20.88 | USD 20.83 | $61.40M | 2.94M | +$0.00 |
| 2026-07-16 | USD 20.69 | USD 20.73 | $60.84M | 2.94M | +$0.00 |
| 2026-07-15 | USD 19.93 | USD 19.93 | $58.60M | 2.94M | +$0.00 |
| 2026-07-14 | USD 20.53 | USD 20.52 | $60.37M | 2.94M | +$0.00 |
| 2026-07-11 | USD 20.29 | USD 20.30 | $59.66M | 2.94M | +$0.00 |
| 2026-07-10 | USD 19.96 | USD 19.96 | $58.69M | 2.94M | +$0.00 |
| 2026-07-09 | USD 20.45 | USD 20.45 | $60.13M | 2.94M | +$0.00 |
| 2026-07-08 | USD 20.46 | USD 20.48 | $60.16M | 2.94M | +$0.00 |
| 2026-07-07 | USD 19.71 | USD 19.77 | $57.96M | 2.94M | +$0.00 |
| 2026-07-04 | USD 19.30 | USD 19.32 | $56.75M | 2.94M | +$0.00 |
| 2026-07-02 | USD 18.83 | USD 18.83 | $55.37M | 2.94M | +$0.00 |
| 2026-07-01 | USD 19.39 | USD 19.36 | $57.02M | 2.94M | +$0.00 |
| 2026-06-30 | USD 19.21 | USD 19.22 | $56.49M | 2.94M | +$0.00 |
| 2026-06-27 | USD 19.02 | USD 19.03 | $55.93M | 2.94M | +$0.00 |
| 2026-06-26 | USD 19.23 | USD 19.17 | $56.55M | 2.94M | +$0.00 |
| 2026-06-25 | USD 20.04 | USD 20.01 | $58.93M | 2.94M | +$0.00 |
| 2026-06-24 | USD 20.68 | USD 20.67 | $60.81M | 2.94M | +$0.00 |
| 2026-06-23 | USD 20.21 | USD 20.16 | $59.43M | 2.94M | +$0.00 |
| 2026-06-20 | USD 20.61 | USD 20.77 | $60.60M | 2.94M | +$0.00 |
| 2026-06-19 | USD 20.61 | USD 20.77 | $60.60M | 2.94M | +$0.00 |
| 2026-06-18 | USD 21.07 | USD 21.08 | $61.96M | 2.94M | +$0.00 |
| 2026-06-17 | USD 21.39 | USD 21.42 | $62.90M | 2.94M | +$0.00 |
| 2026-06-16 | USD 20.46 | USD 20.46 | $60.16M | 2.94M | +$0.00 |
| 2026-06-13 | USD 20.42 | USD 20.43 | $60.05M | 2.94M | +$0.00 |
| 2026-06-12 | USD 19.91 | USD 19.86 | $58.55M | 2.94M | +$0.00 |
| 2026-06-11 | USD 19.94 | USD 19.87 | $58.63M | 2.94M | +$0.00 |
| 2026-06-10 | USD 20.38 | USD 20.39 | $59.93M | 2.94M | +$0.00 |
| 2026-06-09 | USD 19.39 | USD 19.18 | $57.02M | 2.94M | +$0.00 |
| 2026-06-06 | USD 20.44 | USD 20.48 | $60.10M | 2.94M | +$0.00 |
| 2026-06-05 | USD 21.00 | USD 21.11 | $61.75M | 2.94M | +$0.00 |
| 2026-06-04 | USD 21.58 | USD 21.53 | $63.46M | 2.94M | +$0.00 |
| 2026-06-03 | USD 22.94 | USD 22.96 | $67.46M | 2.94M | +$0.00 |
| 2026-06-02 | USD 23.62 | USD 23.59 | $69.46M | 2.94M | +$0.00 |
| 2026-05-30 | USD 23.58 | USD 23.59 | $69.34M | 2.94M | +$0.00 |
| 2026-05-29 | USD 24.06 | USD 24.07 | $70.75M | 2.94M | +$0.00 |
| 2026-05-28 | USD 24.39 | USD 24.37 | $71.72M | 2.94M | +$0.00 |
| 2026-05-27 | USD 24.38 | USD 24.43 | $71.69M | 2.94M | +$0.00 |
| 2026-05-26 | USD 24.96 | USD 24.92 | $73.40M | 2.94M | +$0.00 |
| 2026-05-23 | USD 24.96 | USD 24.92 | $73.40M | 2.94M | +$0.00 |
| 2026-05-22 | USD 24.95 | USD 24.90 | $73.37M | 2.94M | +$0.00 |
| 2026-05-21 | USD 24.68 | USD 24.70 | $72.57M | 2.94M | +$0.00 |
| 2026-05-20 | USD 24.70 | USD 24.65 | $72.63M | 2.94M | +$0.00 |
| 2026-05-19 | USD 25.44 | USD 25.43 | $74.81M | 2.94M | +$0.00 |
| 2026-05-16 | USD 26.20 | USD 26.21 | $77.04M | 2.94M | +$0.00 |
| 2026-05-15 | USD 25.60 | USD 25.56 | $75.28M | 2.94M | +$0.00 |
| 2026-05-14 | USD 25.96 | USD 25.96 | $76.34M | 2.94M | +$0.00 |
| 2026-05-13 | USD 26.36 | USD 26.34 | $77.51M | 2.94M | +$0.00 |
| 2026-05-12 | USD 25.73 | USD 25.74 | $75.66M | 2.94M | +$0.00 |
| 2026-05-09 | USD 25.76 | USD 25.75 | $75.75M | 2.94M | +$0.00 |
| 2026-05-08 | USD 26.21 | USD 26.16 | $77.07M | 2.94M | +$0.00 |
| 2026-05-07 | USD 26.23 | USD 26.23 | $77.13M | 2.94M | +$0.00 |
| 2026-05-06 | USD 25.70 | USD 25.73 | $75.57M | 2.94M | +$0.00 |
| 2026-05-05 | USD 25.26 | USD 25.21 | $74.28M | 2.94M | +$0.00 |
| 2026-05-02 | USD 24.58 | USD 24.57 | $72.28M | 2.94M | +$0.00 |
| 2026-05-01 | USD 24.28 | USD 24.26 | $71.40M | 2.94M | +$0.00 |
| 2026-04-29 | USD 24.71 | USD 24.68 | $72.60M | 2.94M | +$0.00 |
| 2026-04-28 | USD 24.94 | USD 24.97 | $73.34M | 2.94M | +$0.00 |
| 2026-04-25 | USD 25.02 | USD 25.01 | $73.57M | 2.94M | +$0.00 |
| 2026-04-24 | USD 25.37 | USD 25.38 | $74.60M | 2.94M | +$0.00 |
| 2026-04-23 | USD 24.13 | USD 24.27 | $70.96M | 2.94M | +$0.00 |
| 2026-04-22 | USD 24.50 | USD 24.54 | $72.04M | 2.94M | +$0.00 |
| 2026-04-21 | USD 24.95 | USD 24.87 | $73.37M | 2.94M | +$0.00 |
| 2026-04-18 | USD 24.26 | USD 24.15 | $71.34M | 2.94M | +$0.00 |
| 2026-04-17 | USD 24.17 | USD 24.07 | $71.07M | 2.94M | +$0.00 |
| 2026-04-16 | USD 23.84 | USD 23.89 | $70.10M | 2.94M | +$0.00 |
| 2026-04-15 | USD 23.61 | USD 23.44 | $69.43M | 2.94M | +$0.00 |
| 2026-04-14 | USD 23.56 | USD 23.52 | $69.28M | 2.94M | +$0.00 |
| 2026-04-11 | USD 23.23 | USD 23.16 | $68.31M | 2.94M | +$0.00 |
| 2026-04-10 | USD 22.96 | USD 22.91 | $67.51M | 2.94M | +$0.00 |
| 2026-04-09 | USD 22.20 | USD 22.07 | $65.28M | 2.94M | +$0.00 |
| 2026-04-08 | USD 22.43 | USD 22.44 | $65.96M | 2.94M | +$0.00 |
| 2026-04-07 | USD 21.48 | USD 21.55 | $63.16M | 2.94M | +$0.00 |
| 2026-04-04 | USD 21.94 | USD 21.92 | $64.52M | 2.94M | +$0.00 |
| 2026-04-03 | USD 21.94 | USD 21.92 | $64.52M | 2.94M | +$0.00 |
| 2026-04-02 | USD 21.82 | USD 21.82 | $64.16M | 2.94M | +$0.00 |
| 2026-04-01 | USD 21.35 | USD 21.35 | $62.78M | 2.94M | +$0.00 |
| 2026-03-31 | USD 21.24 | USD 21.18 | $62.46M | 2.94M | +$0.00 |
| 2026-03-28 | USD 22.07 | USD 22.03 | $64.90M | 2.94M | +$0.00 |
| 2026-03-27 | USD 22.79 | USD 22.81 | $67.01M | 2.94M | +$0.00 |
| 2026-03-26 | USD 22.30 | USD 22.34 | $65.57M | 2.94M | +$0.00 |
| 2026-03-25 | USD 22.75 | USD 22.82 | $66.90M | 2.94M | +$0.00 |
| 2026-03-24 | USD 22.59 | USD 22.48 | $66.43M | 2.94M | +$0.00 |
| 2026-03-21 | USD 22.62 | USD 22.62 | $66.51M | 2.94M | +$0.00 |
| 2026-03-20 | USD 22.87 | USD 22.91 | $67.25M | 2.94M | +$0.00 |
| 2026-03-19 | USD 23.99 | USD 24.03 | $70.54M | 2.94M | +$0.00 |
| 2026-03-18 | USD 23.80 | USD 23.83 | $69.98M | 2.94M | +$0.00 |
| 2026-03-17 | USD 22.90 | USD 22.89 | $67.34M | 2.94M | +$0.00 |
| 2026-03-14 | USD 22.71 | USD 22.58 | $66.78M | 2.94M | +$0.00 |
| 2026-03-13 | USD 22.76 | USD 22.72 | $66.93M | 2.94M | +$0.00 |
| 2026-03-12 | USD 22.56 | USD 22.53 | $66.34M | 2.94M | -$15.64M |
| 2026-03-11 | USD 22.25 | USD 22.16 | $81.00M | 3.64M | +$0.00 |
| 2026-03-10 | USD 21.93 | USD 21.89 | $79.84M | 3.64M | +$0.00 |
| 2026-03-07 | USD 22.95 | USD 22.90 | $83.55M | 3.64M | +$0.00 |
| 2026-03-06 | USD 23.46 | USD 23.65 | $85.41M | 3.64M | +$0.00 |
| 2026-03-05 | USD 21.94 | USD 22.00 | $79.87M | 3.64M | +$0.00 |
| 2026-03-04 | USD 22.29 | USD 22.23 | $81.15M | 3.64M | +$0.00 |
| 2026-03-03 | USD 21.11 | USD 21.10 | $76.85M | 3.64M | +$0.00 |
| 2026-02-28 | USD 21.72 | USD 21.75 | $79.07M | 3.64M | +$0.00 |
| 2026-02-27 | USD 22.29 | USD 22.21 | $81.15M | 3.64M | +$0.00 |
| 2026-02-26 | USD 20.71 | USD 20.75 | $75.40M | 3.64M | +$0.00 |
| 2026-02-25 | USD 20.75 | USD 20.66 | $75.54M | 3.64M | +$0.00 |
| 2026-02-24 | USD 21.81 | USD 21.78 | $79.40M | 3.64M | +$0.00 |
| 2026-02-23 | USD 21.61 | USD 21.56 | $78.67M | 3.64M | +$0.00 |
| 2026-02-22 | USD 21.61 | USD 21.56 | $78.67M | 3.64M | +$0.00 |
| 2026-02-21 | USD 21.61 | USD 21.56 | $78.67M | 3.64M | +$0.00 |
| 2026-02-20 | USD 21.33 | USD 21.34 | $77.65M | 3.64M | +$0.00 |
| 2026-02-19 | USD 21.82 | USD 21.78 | $79.44M | 3.64M | +$0.00 |
| 2026-02-18 | USD 22.11 | USD 22.15 | $80.49M | 3.64M | +$0.00 |
| 2026-02-17 | USD 21.05 | USD 21.10 | $76.63M | 3.64M | +$0.00 |
| 2026-02-16 | USD 21.05 | USD 21.10 | $76.63M | 3.64M | +$0.00 |
| 2026-02-15 | USD 21.05 | USD 21.10 | $76.63M | 3.64M | +$0.00 |
| 2026-02-14 | USD 21.05 | USD 21.10 | $76.63M | 3.64M | +$0.00 |
| 2026-02-13 | USD 21.76 | USD 21.71 | $79.22M | 3.64M | — |