Osprey Bitcoin Trust OBTC

Open calendar →

Osprey Bitcoin Trust · ETF · Nasdaq · ETF / Digital Assets

Paper trade (simulated — no real money)

Fill: USD 25.9900 · FX 1 USD = 1.277900 SGD · about SGD 33.2126 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 33.02 → 25.99 · -21.3%
34.63026.73218.834 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
26.1600 26.1650 25.9900 25.9900 1,943
26.0400 26.1500 25.9900 26.0400 5,500
26.7700 27.1200 26.7700 26.9700 7,500
26.1200 26.6610 26.1200 26.3400 4,200
26.3300 26.4250 26.1200 26.1200 2,000
Weekend
Weekend
26.2100 26.3900 25.9000 26.0500 4,200
25.7500 26.4400 25.7500 26.3500 2,800
26.5000 26.5000 26.0400 26.1500 4,500
26.7800 26.7800 26.6200 26.6500 3,600
26.4000 26.6100 25.6850 26.4800 10,100
Weekend
Weekend
26.5600 26.5600 26.3300 26.3300 1,600
26.3700 26.3700 25.8000 26.1700 8,300
26.6000 26.8000 25.9600 26.6900 12,100
27.6550 27.7410 27.4300 27.4300 4,800
27.6400 27.7750 27.3100 27.4300 4,100
Weekend
Weekend
27.7700 27.7700 26.9800 27.0490 43,400
26.9450 27.2500 26.9450 27.1580 2,400
26.9400 26.9900 26.6800 26.8150 1,000
26.9800 26.9800 26.7050 26.7950 800
26.8900 26.8900 26.6900 26.7250 2,000
Weekend
Weekend
26.9200 26.9200 26.7400 26.9160 2,500
27.0300 27.1600 26.1100 27.0950 1,600
27.5000 27.5000 26.9600 27.1400 1,500
27.6000 27.7900 27.5200 27.6950 4,200
26.5300 27.8150 26.5200 27.6800 10,900
Weekend
Weekend
25.6210 26.0950 25.2100 26.0950 14,500
24.5410 24.5600 24.5410 24.5600 500
24.2700 24.4400 24.2400 24.3990 2,600
24.7700 24.7700 24.2700 24.3840 1,700
25.1700 25.4400 24.9450 25.3800 3,400
Weekend
Weekend
25.3000 25.3700 24.8350 24.8350 700
24.7720 24.8300 24.7590 24.7590 1,500
25.3200 25.3200 25.1100 25.1100 2,100
25.2900 25.2900 25.1500 25.1660 700
No trading
Weekend
Weekend
25.3800 25.6140 25.3800 25.6140 1,400
25.2900 26.3200 23.4000 26.3200 10,500
24.6800 24.9100 24.6800 24.8120 4,200
24.9700 25.1000 24.8010 24.8010 1,400
24.8500 25.4000 24.8500 25.3420 5,400
Weekend
Weekend
25.4300 25.6100 24.6150 24.9070 3,300
25.4000 25.9000 25.3900 25.6500 5,200
25.0200 25.1900 24.5700 25.1900 500
25.2200 25.3580 25.2200 25.3580 4,000
25.3200 25.6000 25.2400 25.2400 2,800
Weekend
Weekend
24.6900 24.9100 24.1400 24.7530 6,500
23.0200 23.3500 22.9500 23.3410 8,900
20.9000 22.3100 20.8900 21.9930 10,900
20.6200 20.8700 20.6200 20.7550 18,800
20.4100 20.6900 20.4010 20.6570 6,800
Weekend
Weekend
20.0100 20.2650 20.0100 20.2000 11,100
20.4700 20.4900 20.1600 20.3000 15,900
20.4800 20.4800 20.3300 20.3450 2,900
20.5500 20.5510 20.3100 20.3670 3,400
20.7600 20.8000 20.4510 20.5250 1,000
Weekend
Weekend
20.8400 20.8800 20.7700 20.8800 3,600
20.6900 20.6990 20.6900 20.6990 800
20.5900 20.8480 20.5000 20.8480 6,700
20.3700 20.7100 20.3700 20.6540 19,300
20.4300 20.5000 20.4300 20.4600 5,200
Weekend
Weekend
20.2600 20.2600 20.0000 20.2130 5,600
20.7400 20.8200 20.7200 20.7900 1,600
20.6100 20.6100 20.4030 20.4030 600
20.1600 20.5170 20.1600 20.5170 2,200
20.8000 21.0100 20.8000 20.8100 2,800
Weekend
Weekend
20.5000 20.6350 18.3800 20.6150 5,400
20.8600 20.9050 20.7200 20.8080 18,700
21.0400 21.2020 21.0400 21.2020 2,100
21.3100 23.0500 20.3000 21.3760 9,200
20.7000 21.0000 20.7000 20.9200 800
Weekend
Weekend
20.1500 20.6400 20.1500 20.6300 12,300
20.6200 20.8000 20.5500 20.6530 6,500
20.9800 20.9900 20.8100 20.8840 3,300
20.4200 20.8000 20.4200 20.6900 4,700
19.8200 19.9340 19.6100 19.9340 1,300
Weekend
Weekend
20.6600 20.6600 20.1200 20.5340 4,400
20.0350 20.3500 19.7400 20.2850 19,600
19.8200 20.0000 19.3300 19.9590 6,100
20.3000 20.5600 19.7100 20.4510 37,100
19.8100 20.5500 19.8100 20.4570 31,900
Weekend
Weekend
No trading
19.7500 19.9000 19.3400 19.7080 57,700
18.8900 19.3700 18.8400 19.3010 21,200
18.7400 18.8700 18.6900 18.8340 2,100
18.9300 19.3900 18.9300 19.3870 27,700
Weekend
Weekend
19.0800 19.3100 19.0800 19.2100 53,700
18.6500 19.2300 18.6500 19.0170 35,900
19.6500 19.6500 18.9600 19.2310 25,100
19.9900 20.0880 19.9450 20.0380 18,500
21.0250 21.0250 20.6500 20.6800 3,400
Weekend
Weekend
No trading
20.5110 20.5110 20.0000 20.2120 1,800
21.0100 21.1500 20.5900 20.6130 3,100
21.0400 21.1700 21.0400 21.0740 3,000
21.3800 21.5610 21.3800 21.3860 7,600
Weekend
Weekend
20.5010 20.5030 19.9450 20.4550 1,400
20.2110 20.4400 20.1800 20.4240 2,400
19.8400 19.9150 19.8400 19.9150 600
19.7420 19.9420 19.7420 19.9420 900
20.3900 20.4600 20.3800 20.3820 1,200
Weekend
Weekend
20.0000 20.0000 19.3000 19.3870 6,000
20.2700 20.7000 20.2100 20.4420 15,500
21.5100 21.5100 20.9960 20.9960 3,200
21.7800 21.9790 21.5500 21.5840 4,900
22.8800 23.0200 22.7800 22.9440 22,800
Weekend
Weekend
23.4000 23.8100 23.2900 23.6150 1,600
23.2500 23.5810 22.6100 23.5800 7,100
24.0110 24.1300 23.9500 24.0600 4,100
24.6200 25.0300 24.2210 24.3860 6,700
No trading
Weekend
Weekend
24.7700 24.7800 24.0000 24.3750 20,400
24.6600 25.0000 24.6600 24.9620 4,600
24.7550 24.9520 24.5600 24.9520 2,200
24.5900 24.7200 24.5500 24.6750 4,400
24.8900 24.8900 24.4400 24.6980 5,000
Weekend
Weekend
25.6700 25.6700 25.2800 25.4400 3,700
25.6950 26.2900 25.6200 26.1970 9,100
25.6900 25.6900 25.3700 25.5970 3,600
25.8900 25.9550 25.6700 25.9550 4,400
26.1600 26.3650 25.9100 26.3620 18,200
Weekend
Weekend
25.7500 25.7500 25.7000 25.7330 400
25.9800 25.9810 25.0500 25.7610 2,000
26.3100 26.3100 26.0920 26.2090 9,100
26.1600 26.2350 26.0900 26.2340 30,300
25.4100 25.9400 25.2100 25.7000 5,200
Weekend
Weekend
25.3000 25.3300 24.7500 25.2560 6,500
24.4610 24.6150 24.4610 24.5800 32,800
24.5000 25.5000 24.2760 24.2760 700
24.3400 24.5680 24.3400 24.5680 700
24.9500 25.0000 24.0000 24.7080 8,400
Weekend
Weekend
24.9800 25.0700 24.9200 24.9450 5,400
25.0300 25.2800 24.8900 25.0230 1,500
25.2200 25.5000 25.2000 25.3710 5,400
24.4200 24.5100 24.0800 24.1310 1,000
24.1800 24.5500 24.1700 24.5000 2,100
Weekend
Weekend
24.6900 25.1300 24.6900 24.9540 9,800
24.0000 24.2630 23.6000 24.2630 3,700
23.9000 24.1720 23.7400 24.1720 31,200
24.1610 24.3410 23.7800 23.8400 6,100
22.8600 23.6130 22.7400 23.6130 4,400
Weekend
Weekend
23.3000 23.5650 22.4500 23.5610 12,700
22.7500 23.2910 22.7500 23.2280 6,900
23.0100 23.1000 22.8700 22.9630 7,000
21.9600 22.1950 21.6250 22.1950 3,200
22.3700 22.6000 22.2500 22.4260 6,500
Weekend
Weekend
No trading
21.2200 21.6210 21.1900 21.4840 5,200
21.8400 22.0200 21.8400 21.9420 1,700
21.4300 21.8210 21.3900 21.8210 11,000
21.7700 21.8200 21.2500 21.3510 15,800
Weekend
Weekend
21.5000 21.5000 21.1650 21.2440 3,300
22.3700 22.4150 22.0710 22.0710 2,500
22.7800 22.9500 22.7500 22.7920 1,400
22.6000 22.6000 21.8950 22.3040 13,300
22.7400 22.9700 22.5300 22.7460 30,000
Weekend
Weekend
22.4300 22.6500 22.4100 22.5920 2,600
22.2700 22.6700 22.2100 22.6230 4,800
23.0400 23.0800 22.8400 22.8690 1,000
23.7100 24.0300 23.7000 23.9900 12,200
23.7500 23.9100 23.5800 23.7970 7,600
Weekend
Weekend
23.6100 23.7700 22.9000 22.9000 7,900
22.3700 22.7090 22.3100 22.7090 2,300
22.7850 22.7900 22.5400 22.7570 7,800
22.6200 22.9700 22.5000 22.5580 6,900
22.1800 22.3400 21.9900 22.2540 4,300
Weekend
Weekend
22.0200 22.1800 21.8300 21.9270 1,200
23.2900 23.3600 22.7870 22.9490 3,900
23.3300 23.7600 22.9900 23.4600 13,300
21.6200 22.0500 21.3840 21.9400 5,800
21.0600 22.3900 20.9300 22.2950 18,800
Weekend
Weekend
21.2500 21.3150 20.9600 21.1140 11,000
21.8600 21.9400 21.5300 21.7160 16,000
21.5200 22.3400 21.5000 22.2850 10,800
20.2950 20.7740 20.2950 20.7100 6,400
21.2300 21.2850 20.5600 20.7470 8,100
Weekend
Weekend
21.5300 21.8250 21.5300 21.8150 3,000
21.1900 21.6150 21.1900 21.6110 4,200
21.5600 21.9300 21.3330 21.3330 2,100
21.5000 21.9120 21.4400 21.8190 1,500
No trading
Weekend
Weekend
22.0600 22.1490 22.0200 22.1130 1,900
21.9000 21.9000 20.9800 21.0510 2,400
21.9200 21.9200 21.1700 21.7550 4,500
22.4000 22.4000 22.0800 22.1350 11,400
22.2100 22.9600 22.2000 22.7850 5,900
Weekend
Weekend
21.6200 22.9900 21.6200 22.5860 17,000
22.5000 22.7730 20.0700 20.4080 32,400
24.2200 24.2200 23.1600 23.6050 42,800
25.2900 25.2900 23.5200 24.5950 26,000
25.0500 25.4100 25.0000 25.0500 17,700
Weekend
Weekend
26.7850 27.2400 26.5000 26.9300 19,200
27.4200 27.4700 26.8210 26.9800 66,500
28.8900 28.9100 28.6100 28.6100 9,000
28.3500 28.8100 28.0310 28.6900 288,800
28.1100 28.6200 28.0300 28.0300 4,500
Weekend
Weekend
28.6100 29.2900 28.5500 28.7400 31,200
28.6600 28.8700 28.0860 28.7200 39,600
28.9050 29.0500 27.8850 28.9700 47,800
29.2800 29.2800 28.6610 28.8000 33,300
No trading
Weekend
Weekend
30.7900 30.8000 30.3500 30.6900 33,700
31.1100 31.2400 30.4500 30.6540 24,500
30.7300 31.4860 30.7300 31.3000 50,000
29.7000 30.4100 29.6300 30.3000 66,400
29.0550 29.6500 29.0550 29.3900 26,600
Weekend
Weekend
29.1000 29.5700 29.0000 29.0730 7,400
28.7600 29.4110 28.7600 29.2680 17,200
29.4200 29.5150 29.0810 29.0810 16,100
30.3650 30.3650 29.2350 29.7320 39,000
29.8100 30.4900 29.7800 30.3460 89,400
Weekend
Weekend
28.5500 29.2200 28.5000 28.8320 68,900
No trading
28.2200 28.2450 27.9800 28.1640 6,300
28.2900 28.6800 28.2100 28.2730 32,200
28.1100 28.2800 27.9700 27.9930 330,600
Weekend
Weekend
27.9700 28.1990 27.9500 28.1990 31,700
No trading
28.0400 28.1350 27.8600 28.0480 157,800
28.1700 28.3850 27.9100 28.1840 139,700
28.8700 29.0000 28.2800 28.4230 167,700
Weekend
Weekend
28.2300 28.5600 27.9000 28.2540 233,300
28.4200 28.5700 27.1200 27.2100 37,900
28.1500 28.9800 27.1220 27.5000 41,900
27.7100 28.2100 27.4300 28.1400 29,000
28.3000 28.6000 27.5170 27.6000 43,600
Weekend
Weekend
28.8400 29.3300 28.3700 28.5830 12,300
28.9600 29.1700 28.4000 28.7600 16,800
29.2700 30.1000 28.9900 29.4300 137,700
28.0900 29.6400 28.0900 29.2000 130,900
28.0800 28.3000 27.6200 27.8650 48,100
Weekend
Weekend
27.6000 27.8800 26.9400 27.5200 3,000
28.1600 28.1600 27.6100 28.0000 1,900
28.2500 28.4700 28.1000 28.1100 2,500
27.1900 27.9700 27.1900 27.8800 16,300
26.1100 26.5300 25.7500 26.4500 8,100
Weekend
Weekend
27.5800 28.0250 27.2600 27.8900 3,000
No trading
26.7000 27.3700 26.3050 27.3700 6,800
26.4130 26.5100 25.9000 26.2430 3,200
26.1400 27.3700 26.1400 27.3700 3,800
Weekend
Weekend
25.7000 25.8880 24.9700 25.7730 12,200
27.5000 27.5000 26.1200 26.1200 6,700
27.8840 27.9200 26.7000 27.1000 16,000
27.5000 28.5000 27.3300 27.8260 8,500
28.7000 28.7000 27.4700 27.7100 9,000
Weekend
Weekend
28.5400 29.5900 28.5400 28.6000 4,900
30.6500 30.8900 29.5000 29.6540 9,700
30.5600 30.6600 30.4300 30.4500 5,700
31.5900 31.5900 31.0000 31.0000 800
31.7900 31.7900 31.7100 31.7800 1,700
Weekend
Weekend
30.0600 31.1200 30.0600 31.1200 10,900
30.8000 30.8200 30.2600 30.6910 21,600
31.0200 31.4990 30.7900 31.2400 6,500
31.5500 31.6900 30.2870 30.4500 10,200
32.2600 32.4900 31.7950 32.1330 6,800
Weekend
Weekend
33.0000 33.3000 32.6800 33.3000 3,400
32.3900 32.6000 31.9700 31.9700 6,600
34.0000 34.0000 33.1300 33.2500 16,300
34.3300 34.6500 34.3000 34.6300 2,800
33.9700 34.6200 33.9700 34.3500 9,200
Weekend
Weekend
33.2500 33.4500 32.8600 33.0200 9,800

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.