Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Osprey Solana Trust (OSOL)

3.8300
+0.3300
+(9.43%)
At close: April 9 at 3:59:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.50003.97003.27003.83003.8300115,500
Apr 8, 20253.72003.83803.41003.41003.410069,600
Apr 7, 20253.60003.83003.23003.60503.605097,000
Apr 4, 20253.91004.25003.81004.01004.010063,500
Apr 3, 20254.16004.16003.80004.03204.032058,400
Apr 2, 20254.26004.60004.18004.47004.470037,000
Apr 1, 20254.25004.62004.19004.43004.430025,200
Mar 31, 20254.27504.40004.11004.20504.205036,300
Mar 28, 20254.94004.94004.30004.42004.420031,500
Mar 27, 20254.68004.88004.68004.82004.820015,700
Mar 26, 20255.01005.08004.57004.90004.900025,800
Mar 25, 20254.75005.38004.75005.08005.080032,100
Mar 24, 20254.70005.07004.61004.81004.8100118,400
Mar 21, 20254.78004.88004.55004.60004.600037,800
Mar 20, 20254.94005.12004.75004.79204.792031,300
Mar 19, 20254.54505.28004.54004.98004.980067,700
Mar 18, 20254.94004.97004.53004.56004.560053,400
Mar 17, 20255.11005.20004.80004.98004.9800149,400
Mar 14, 20255.15005.28005.08005.12005.1200207,000
Mar 13, 20255.25005.25005.01005.08005.080056,600
Mar 12, 20255.50005.60005.08005.13005.130044,000
Mar 11, 20255.18005.66005.03005.28005.280087,000
Mar 10, 20255.67005.94005.03005.15005.1500122,400
Mar 7, 20255.70005.98005.43005.63005.630059,900
Mar 6, 20256.10006.27405.75005.75005.750059,900
Mar 5, 20256.24006.26005.61005.93605.936087,600
Mar 4, 20255.75006.28005.36006.24006.240071,200
Mar 3, 20256.50507.25005.75006.06006.0600160,000
Feb 28, 20255.31006.00005.10005.66005.660088,400
Feb 27, 20255.53005.62005.20005.29005.290061,200
Feb 26, 20255.50005.83005.21005.36005.360073,300
Feb 25, 20255.90005.94005.31005.51005.5100184,100
Feb 24, 20256.68006.68006.00006.04006.040083,000
Feb 21, 20256.90006.90006.26006.44006.440039,900
Feb 20, 20256.80007.24006.45006.61306.6130114,200
Feb 19, 20256.52006.98006.52006.79006.790056,400
Feb 18, 20257.10507.25006.50006.59006.5900154,600
Feb 14, 20257.40007.58007.01007.14507.145087,800
Feb 13, 20257.45007.45007.06007.38007.380040,700
Feb 12, 20257.15007.50006.77007.46007.460062,300
Feb 11, 20257.39007.47007.04007.11007.110032,600
Feb 10, 20257.52007.52007.02007.34007.340059,000
Feb 7, 20257.60007.95007.08007.17007.170084,300
Feb 6, 20257.75007.75007.03007.42007.420073,500
Feb 5, 20257.85008.01007.31007.66007.6600142,100
Feb 4, 20257.75008.52007.38007.86007.860070,700
Feb 3, 20257.25007.89006.57507.53807.5380149,600
Jan 31, 20257.84008.12007.35007.75107.751082,200
Jan 30, 20257.75008.18007.52007.79607.7960107,900
Jan 29, 20257.79008.21007.36008.02008.0200151,500
Jan 28, 20258.23008.50007.90008.09008.090055,700
Jan 27, 20258.72508.94008.04308.21008.2100170,200
Jan 24, 20259.15009.61008.91008.91008.9100134,000
Jan 23, 20259.18509.75008.77008.89008.8900144,100
Jan 22, 20259.55509.94008.95009.11609.1160331,800
Jan 21, 202510.300010.50009.30009.55009.5500373,600
Jan 17, 20259.370010.10009.050010.030010.0300195,100
Jan 16, 20259.12509.38008.92009.10009.1000145,900
Jan 15, 20258.90009.60008.72009.00009.000086,700
Jan 14, 20259.30009.50008.36008.82808.828046,500
Jan 13, 20259.17009.34008.38008.95008.9500101,500
Jan 10, 20258.60009.59008.47009.43009.4300164,600
Jan 8, 20258.90008.99008.01008.70008.7000134,200
Jan 7, 20259.905010.00008.06008.93008.9300352,200
Jan 6, 202510.600010.71009.32709.85009.8500196,600
Jan 3, 20259.100010.57009.080010.440010.4400164,400
Jan 2, 202511.425012.25009.08009.08009.0800139,500
Dec 31, 202411.010011.510010.660010.975010.975063,500
Dec 30, 202412.185012.490010.750010.800010.8000111,000
Dec 27, 202412.780013.700012.190012.190012.190075,700
Dec 26, 202413.500013.700012.550013.000013.000097,200
Dec 24, 202411.930013.950011.930013.660013.660085,600
Dec 23, 202411.250012.000010.800011.980011.980094,100
Dec 20, 202411.500011.740010.300011.270011.2700119,900
Dec 19, 202411.525011.940010.370011.750011.7500138,700
Dec 18, 202413.080013.080011.150011.610011.6100132,000
Dec 17, 202413.550013.590012.400012.495012.495097,600
Dec 16, 202413.395013.990013.310013.550013.5500146,900
Dec 13, 202413.075013.760012.820013.285013.285082,900
Dec 12, 202413.790014.000012.900012.900012.9000166,400
Dec 11, 202413.250015.150013.110014.005014.0050253,500
Dec 10, 202413.850013.950012.260012.875012.8750174,500
Dec 9, 202414.200014.500013.500013.740013.7400239,100
Dec 6, 202413.395014.590013.000014.230014.2300304,500
Dec 5, 202413.600015.750013.020013.340013.3400284,300
Dec 4, 202411.080013.400011.040013.010013.0100316,900
Dec 3, 20249.260011.00009.260010.990010.9900133,000
Dec 2, 202410.000010.24009.25009.26009.2600135,000
Nov 29, 20249.700010.24009.28509.75009.750059,600
Nov 27, 20249.120010.49009.12009.95009.950092,900
Nov 26, 20249.30009.75009.11909.29009.290060,000
Nov 25, 202410.350010.60009.45009.45009.4500112,000
Nov 22, 20249.925010.50009.760010.450010.4500109,900
Nov 21, 202410.400010.84509.83009.88609.8860249,800
Nov 20, 202411.540011.600010.050010.250010.2500105,300
Nov 19, 202411.000011.720010.600010.980010.9800193,500
Nov 18, 20249.700011.30009.450011.000011.0000200,100
Nov 15, 20249.25009.48609.13009.25009.250051,700
Nov 14, 202410.000010.09009.18609.18609.1860112,900
Nov 13, 20249.900010.24009.53009.97009.9700126,000
Nov 12, 20249.750010.23009.50009.78509.7850118,900
Nov 11, 20249.250010.07008.85009.95009.9500186,800
Nov 8, 20249.900010.15007.99508.72408.7240347,800
Nov 7, 20248.75009.98008.13009.89609.8960202,700
Nov 6, 20247.97008.82007.25008.80008.8000167,400
Nov 5, 20246.94007.20006.58006.92606.926087,300
Nov 4, 20247.56007.75006.82006.98806.988067,800
Nov 1, 20247.79008.00007.29007.67007.670052,000
Oct 31, 20247.93007.93007.20007.71007.710047,200
Oct 30, 20248.34508.44006.80007.80007.8000133,500
Oct 29, 20245.50009.39005.50008.32008.3200432,200
Oct 28, 20246.20506.29005.12005.48005.4800349,600
Oct 25, 20247.11007.40005.79006.00006.0000350,500
Oct 24, 20248.08508.10006.56507.25007.2500131,500
Oct 23, 20248.24008.50008.01008.13008.130025,600
Oct 22, 20248.85008.85008.22008.23008.230059,600
Oct 21, 20248.55509.00008.50008.84008.840039,400
Oct 18, 20248.33808.74008.29008.63008.630036,900
Oct 17, 20248.70008.75708.22008.22008.220021,100
Oct 16, 20248.42008.85008.30008.65008.650040,900
Oct 15, 20248.52008.74008.30008.44008.440056,100
Oct 14, 20249.25009.25007.92008.57008.5700127,700
Oct 11, 20249.16009.38008.80008.80008.800030,100
Oct 10, 20249.60009.60008.27008.74008.740015,900
Oct 9, 20248.48209.45008.48209.16009.160024,100
Oct 8, 20249.75009.75008.33008.55008.550052,900
Oct 7, 20248.51009.75008.51009.75009.750046,800
Oct 4, 20248.24008.74008.20008.50008.5000114,400
Oct 3, 20248.33008.33008.00008.23008.230027,000
Oct 2, 20248.14008.64007.90307.90307.903035,800
Oct 1, 20249.38009.38008.05008.15008.150052,400
Sep 30, 202410.150010.20009.25009.25009.250036,800
Sep 27, 202411.000011.000010.010010.500010.500030,700
Sep 26, 202410.250011.090010.250010.930010.930092,400
Sep 25, 202410.500010.55009.610010.400010.400043,400
Sep 24, 20249.500011.29509.500010.350010.3500118,500
Sep 23, 20249.440010.07209.17009.65009.650078,200
Sep 20, 20249.27009.49009.11009.33409.334040,600
Sep 19, 20248.84009.25008.63009.13309.133063,000
Sep 18, 20248.36908.57008.16008.54008.540038,300
Sep 17, 20248.14008.72007.90008.50008.500037,800
Sep 16, 20248.40008.46007.80007.93007.930030,300
Sep 13, 20248.35008.50008.05008.46508.465032,100
Sep 12, 20248.25008.88007.90008.11008.110050,600
Sep 11, 20248.99008.99008.10008.37608.376027,100
Sep 10, 20248.91009.20008.70008.70008.700018,800
Sep 9, 20248.65009.04008.65008.93608.936014,000
Sep 6, 202410.250010.25008.65008.65008.650034,300
Sep 5, 20249.95009.95009.33009.85009.85009,600
Sep 4, 202410.400010.40009.74009.80209.802015,000
Sep 3, 202410.400010.40009.76009.96309.963023,100
Aug 30, 202410.795010.800010.360010.380010.380028,600
Aug 29, 202411.200011.500010.785010.785010.78507,700
Aug 28, 202411.910011.910010.700011.060011.060023,600
Aug 27, 202412.300012.300011.850011.860011.860027,200
Aug 26, 202411.370013.000010.700012.200012.200040,100
Aug 23, 202410.360012.190010.013011.860011.860046,400
Aug 22, 202410.225010.350010.200010.315010.31509,800
Aug 21, 202410.120010.350010.120010.350010.350011,000
Aug 20, 202410.230010.380010.010010.280010.280038,800
Aug 19, 202410.030010.310010.000010.200010.200015,400
Aug 16, 202410.700010.700010.020010.235010.235022,000
Aug 15, 202411.000011.000010.270010.400010.400047,300
Aug 14, 202411.790011.790010.820010.980010.980016,500
Aug 13, 202411.428011.700011.109011.180011.180032,600
Aug 12, 202412.500012.790011.100011.100011.100061,700
Aug 9, 202413.800013.800012.654012.768012.768019,700
Aug 8, 202412.010013.930012.010013.105013.105053,900
Aug 7, 202412.830012.830011.760011.850011.850071,500
Aug 6, 202411.290012.760011.030012.020012.020044,900
Aug 5, 202410.295011.50008.545011.180011.180055,300
Aug 2, 202412.850012.850011.875011.918011.918031,200
Aug 1, 202413.670013.670012.610012.850012.850025,700
Jul 31, 202413.900014.152013.210013.570013.570084,900
Jul 30, 202415.040015.138013.550013.810013.810060,100
Jul 29, 202415.600015.950015.050015.050015.050065,800
Jul 26, 202415.500016.110015.350015.520015.520047,000
Jul 25, 202415.600015.600014.030015.180015.180037,100
Jul 24, 202415.500015.950014.450015.751015.751045,400
Jul 23, 202415.500016.000015.100015.320015.320037,200
Jul 22, 202414.700015.590014.110015.350015.3500122,500
Jul 19, 202414.095015.940014.095014.333014.333082,700
Jul 18, 202414.250014.670013.800014.000014.000039,000
Jul 17, 202414.950015.050013.600014.050014.050048,500
Jul 16, 202414.350014.955014.270014.720014.720041,000
Jul 15, 202414.640014.930013.935014.250014.250067,800
Jul 12, 202413.240013.930012.890013.706013.706022,700
Jul 11, 202412.990013.490012.770013.240013.240030,100
Jul 10, 202413.310013.323012.320013.060013.060034,300
Jul 9, 202413.000013.850012.320013.120013.120017,100
Jul 8, 202413.160014.180012.050012.900012.900084,100
Jul 5, 202411.050014.250010.800013.730013.730077,800
Jul 3, 202414.590014.590014.200014.318014.318016,000
Jul 2, 202415.390015.780014.340014.680014.680070,700
Jul 1, 202414.510016.000014.510015.300015.300029,100
Jun 28, 202415.750015.990014.500014.909014.909055,200
Jun 27, 202414.855015.690014.735015.500015.500058,500
Jun 26, 202413.950015.910013.925014.900014.900032,800
Jun 25, 202414.125014.870013.810013.890013.890057,600
Jun 24, 202414.290014.290013.560013.657013.657054,800
Jun 21, 202415.750015.750014.030014.290014.290039,200
Jun 20, 202414.940015.170014.400014.609014.609034,100
Jun 18, 202414.800015.290014.251014.550014.550042,000
Jun 17, 202414.850015.820014.070014.660014.660031,500
Jun 14, 202415.900015.900013.780014.700014.700040,700
Jun 13, 202416.600016.600015.050015.050015.050023,200
Jun 12, 202417.500017.500016.310016.820016.820025,300
Jun 11, 202415.000017.310014.750017.000017.000068,300
Jun 10, 202416.940017.050015.660015.900015.900032,300
Jun 7, 202417.880017.880016.030017.220017.220046,200
Jun 6, 202414.340018.200014.340016.800016.8000127,400
Jun 5, 202415.100018.750014.340014.389014.3890105,600
Jun 4, 202414.690015.667014.113014.113014.113029,900
Jun 3, 202415.000015.233013.667014.700014.700052,800
May 31, 202416.409016.597013.751014.667014.667033,500
May 30, 202416.660016.660015.867016.600016.60003,900
May 29, 202416.467016.467015.733016.067016.067013,700
May 28, 202416.333016.733016.005016.450016.450014,400
May 24, 202416.667018.000016.331016.800016.800023,200
May 23, 202417.467017.467016.333016.533016.533020,100
May 22, 202416.867018.605016.617017.500017.500025,500
May 21, 202418.600019.330016.560016.815016.815058,300
May 20, 202417.233018.603017.233017.959017.959022,500
May 17, 202416.333018.267016.333017.308017.308045,400
May 16, 202415.467016.833015.467016.300016.300051,600
May 15, 202413.133017.666013.067015.188015.188087,300
May 14, 202413.300013.400012.737013.067013.067016,600
May 13, 202413.433013.527013.067013.267013.26706,300
May 10, 202413.667013.997013.067013.400013.40003,400
May 9, 202413.133014.000012.001013.999013.999012,400
May 8, 202414.307014.307012.133013.133013.133041,500
May 7, 202413.667014.666013.667013.993013.993012,100
May 6, 202413.667016.000013.000013.567013.567029,400
May 3, 202413.313015.000012.819013.633013.633025,400
May 2, 202412.073013.467011.950012.600012.600037,000
May 1, 202412.717012.71709.467011.133011.133076,800
Apr 30, 202413.400013.400011.933012.733012.733039,600
Apr 29, 202414.000014.300013.283013.283013.283016,600
Apr 26, 202413.990014.333013.873014.179014.17905,900
Apr 25, 202414.167014.249013.283014.200014.200021,000
Apr 24, 202414.967014.997014.300014.933014.933035,400
Apr 23, 202414.867016.650014.693014.933014.933044,700
Apr 22, 202414.667016.516014.451014.667014.667029,500
Apr 19, 202415.027015.107014.335014.666014.666050,500
Apr 18, 202414.727015.043014.371015.027015.027030,000
Apr 17, 202414.233015.067013.417014.929014.929035,300
Apr 16, 202414.062014.650012.717013.783013.783027,500
Apr 15, 202415.200015.999013.200013.533013.533069,600
Apr 12, 202414.683016.235014.003015.000015.000046,100
Apr 11, 202415.867016.533014.534014.783014.783070,200
Apr 10, 202414.533015.667013.711015.667015.667040,000

Related Tickers