Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 20.16 | 0.46 | 2.34% | 19.88 | 20.30 | 19.60 | 13,633 |
| Jul 15 2024 | 19.70 | 1.53 | 8.42% | 19.28 | 19.98 | 19.28 | 46,835 |
| Jul 12 2024 | 18.17 | 0.24 | 1.34% | 18.05 | 18.45 | 18.05 | 5,441 |
| Jul 11 2024 | 17.93 | -0.10 | -0.55% | 18.25 | 18.64 | 17.87 | 6,937 |
| Jul 10 2024 | 18.03 | 0.03 | 0.17% | 18.00 | 18.30 | 17.87 | 4,097 |
| Jul 09 2024 | 18.00 | 0.36 | 2.04% | 17.68 | 18.1241 | 17.68 | 2,795 |
| Jul 08 2024 | 17.64 | 0.16 | 0.92% | 17.42 | 18.06 | 17.11 | 8,716 |
| Jul 05 2024 | 17.48 | -1.05 | -5.67% | 17.78 | 17.78 | 17.18 | 31,325 |
| Jul 03 2024 | 18.53 | -0.26 | -1.38% | 18.48 | 18.66 | 18.32 | 7,178 |
| Jul 02 2024 | 18.79 | -0.17 | -0.90% | 19.19 | 19.60 | 18.50 | 14,617 |
| Jul 01 2024 | 18.96 | 0.66 | 3.61% | 18.51 | 19.49 | 18.51 | 15,132 |
| Jun 28 2024 | 18.30 | -0.26 | -1.40% | 18.77 | 18.77 | 18.26 | 9,405 |
| Jun 27 2024 | 18.56 | -0.19 | -1.01% | 19.07 | 19.09 | 18.45 | 54,262 |
| Jun 26 2024 | 18.75 | -0.21 | -1.11% | 19.03 | 19.03 | 18.66 | 4,134 |
| Jun 25 2024 | 18.96 | 0.77 | 4.23% | 18.37 | 19.30 | 18.25 | 25,005 |
| Jun 24 2024 | 18.19 | -1.44 | -7.34% | 18.99 | 19.20 | 18.19 | 54,991 |
| Jun 21 2024 | 19.63 | -0.23 | -1.16% | 19.93 | 19.93 | 19.27 | 3,997 |
| Jun 20 2024 | 19.86 | 0.11 | 0.56% | 20.00 | 20.24 | 19.8476 | 4,606 |
| Jun 18 2024 | 19.75 | -0.70 | -3.42% | 20.44 | 20.44 | 19.75 | 6,478 |
| Jun 17 2024 | 20.45 | 0.23 | 1.14% | 20.02 | 20.55 | 20.02 | 2,524 |
| Jun 14 2024 | 20.22 | -0.59 | -2.84% | 20.20 | 20.50 | 19.81 | 8,914 |
| Jun 13 2024 | 20.81 | -0.12 | -0.55% | 21.0734 | 21.37 | 20.16 | 8,549 |
| Jun 12 2024 | 20.9252 | 0.33 | 1.58% | 21.12 | 21.37 | 20.9252 | 7,528 |
| Jun 11 2024 | 20.60 | -0.51 | -2.42% | 20.56 | 20.60 | 20.11 | 6,026 |
| Jun 10 2024 | 21.11 | -0.18 | -0.85% | 21.25 | 21.49 | 21.09 | 8,302 |
| Jun 07 2024 | 21.29 | -0.27 | -1.25% | 21.70 | 21.95 | 21.05 | 5,893 |
| Jun 06 2024 | 21.56 | -0.11 | -0.48% | 21.73 | 21.93 | 21.56 | 7,132 |
| Jun 05 2024 | 21.665 | 0.31 | 1.43% | 21.40 | 21.74 | 21.37 | 5,712 |
| Jun 04 2024 | 21.359 | 0.39 | 1.86% | 21.20 | 21.49 | 20.98 | 11,749 |
| Jun 03 2024 | 20.97 | 0.47 | 2.29% | 20.61 | 21.25 | 19.97 | 25,580 |
| May 31 2024 | 20.50 | -0.21 | -1.01% | 20.82 | 20.87 | 20.37 | 8,256 |
| May 30 2024 | 20.71 | 0.19 | 0.93% | 20.70 | 21.10 | 20.53 | 12,277 |
| May 29 2024 | 20.52 | -0.28 | -1.35% | 20.57 | 21.08 | 20.5068 | 8,504 |
| May 28 2024 | 20.80 | 0.10 | 0.48% | 20.91 | 20.91 | 19.35 | 9,746 |
| May 24 2024 | 20.70 | 0.55 | 2.73% | 20.25 | 21.09 | 20.25 | 6,064 |
| May 23 2024 | 20.15 | -0.85 | -4.05% | 21.00 | 21.00 | 20.15 | 5,977 |
| May 22 2024 | 21.00 | -0.05 | -0.24% | 20.60 | 21.05 | 20.57 | 7,170 |
| May 21 2024 | 21.05 | 0.55 | 2.68% | 21.00 | 21.49 | 20.52 | 17,316 |
| May 20 2024 | 20.50 | 0.58 | 2.91% | 19.8504 | 20.50 | 19.8504 | 13,391 |
| May 17 2024 | 19.92 | 0.49 | 2.52% | 19.90 | 20.19 | 19.80 | 9,700 |
| May 16 2024 | 19.43 | -0.47 | -2.36% | 19.90 | 19.90 | 19.43 | 3,665 |
| May 15 2024 | 19.90 | 1.22 | 6.55% | 19.00 | 19.99 | 19.00 | 8,549 |
| May 14 2024 | 18.6764 | -0.39 | -2.06% | 18.50 | 19.29 | 18.50 | 7,190 |
| May 13 2024 | 19.07 | 0.67 | 3.64% | 18.12 | 19.30 | 18.12 | 7,803 |
| May 10 2024 | 18.40 | -0.53 | -2.80% | 19.30 | 19.30 | 18.35 | 4,713 |
| May 09 2024 | 18.93 | -0.05 | -0.26% | 18.55 | 19.44 | 18.40 | 6,595 |
| May 08 2024 | 18.98 | -0.27 | -1.40% | 18.50 | 19.24 | 18.50 | 1,946 |
| May 07 2024 | 19.25 | 0.17 | 0.89% | 19.05 | 19.45 | 19.00 | 3,037 |
| May 06 2024 | 19.08 | 0.48 | 2.58% | 18.50 | 19.49 | 18.50 | 15,013 |
| May 03 2024 | 18.60 | 0.86 | 4.85% | 18.49 | 18.705 | 18.28 | 4,064 |
| May 02 2024 | 17.74 | 0.31 | 1.78% | 17.60 | 17.9795 | 17.48 | 40,791 |
| May 01 2024 | 17.43 | -0.57 | -3.17% | 17.20 | 17.99 | 16.7625 | 25,527 |
| Apr 30 2024 | 18.00 | -1.19 | -6.20% | 18.82 | 18.82 | 18.00 | 14,956 |
| Apr 29 2024 | 19.19 | -0.22 | -1.11% | 19.60 | 19.60 | 18.96 | 6,856 |
| Apr 26 2024 | 19.405 | -0.22 | -1.10% | 19.50 | 19.62 | 19.35 | 1,593 |
| Apr 25 2024 | 19.62 | 0.07 | 0.38% | 19.34 | 19.70 | 19.33 | 2,132 |
| Apr 24 2024 | 19.545 | -0.66 | -3.24% | 20.20 | 20.20 | 19.45 | 10,914 |
| Apr 23 2024 | 20.20 | -0.05 | -0.23% | 20.25 | 20.74 | 20.13 | 6,646 |
| Apr 22 2024 | 20.2475 | 0.74 | 3.78% | 19.90 | 20.54 | 19.90 | 6,570 |
| Apr 19 2024 | 19.51 | 0.41 | 2.15% | 18.50 | 20.0512 | 18.50 | 8,387 |
| Apr 18 2024 | 19.10 | 0.46 | 2.44% | 18.75 | 19.50 | 18.75 | 6,469 |
