Osprey Acquisition Corp. III Class A OSPR
NASDAQ · United States · Finance
$9.820.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.82 | 0.00% | $9.82 | $9.82 | $9.82 | 350 |
| 2026-10-01 | $9.82 | 0.00% | $9.82 | $9.82 | $9.82 | 0 |
| 2026-09-30 | $9.82 | -0.10% | $9.82 | $9.83 | $9.82 | 1.70K |
| 2026-09-29 | $9.83 | +0.10% | $9.82 | $9.83 | $9.82 | 1.50K |
| 2026-09-28 | $9.82 | -0.10% | $9.82 | $9.83 | $9.82 | 117.60K |
| 2026-09-25 | $9.83 | +0.10% | $9.80 | $9.83 | $9.80 | 2.20K |
| 2026-09-24 | $9.82 | 0.00% | $9.82 | $9.82 | $9.81 | 107.70K |
| 2026-09-23 | $9.82 | -0.10% | $9.83 | $9.86 | $9.82 | 1.70K |
| 2026-09-22 | $9.83 | +0.10% | $9.83 | $9.84 | $9.83 | 15.90K |
| 2026-09-21 | $9.82 | -0.10% | $9.83 | $9.83 | $9.82 | 13.10K |
| 2026-09-18 | $9.83 | 0.00% | $9.83 | $9.84 | $9.82 | 3.10K |
| 2026-09-17 | $9.83 | 0.00% | $9.84 | $9.84 | $9.82 | 30.30K |
| 2026-09-16 | $9.83 | -0.20% | $9.84 | $9.86 | $9.83 | 101.70K |
| 2026-09-15 | $9.85 | 0.00% | $9.85 | $9.86 | $9.85 | 4.00K |
| 2026-09-14 | $9.85 | 0.00% | $9.85 | $9.86 | $9.83 | 257.50K |
| 2026-09-11 | $9.85 | 0.00% | $9.83 | $9.86 | $9.83 | 4.80K |
| 2026-09-10 | $9.85 | +0.10% | $9.84 | $9.89 | $9.84 | 14.30K |
| 2026-09-09 | $9.84 | 0.00% | $9.84 | $9.84 | $9.84 | 218.80K |
| 2026-09-08 | $9.84 | 0.00% | $9.86 | $9.86 | $9.84 | 4.70K |
| 2026-09-04 | $9.84 | 0.00% | $9.84 | $9.85 | $9.84 | 21.10K |
| 2026-09-03 | $9.84 | 0.00% | $9.84 | $9.85 | $9.84 | 6.10K |
| 2026-09-02 | $9.84 | 0.00% | $9.83 | $9.85 | $9.83 | 21.70K |
| 2026-09-01 | $9.84 | 0.00% | $9.83 | $9.85 | $9.83 | 14.00K |
| 2026-08-31 | $9.84 | -0.10% | $9.85 | $9.86 | $9.84 | 165.60K |
| 2026-08-28 | $9.85 | -0.10% | $9.85 | $9.86 | $9.85 | 27.10K |
| 2026-08-27 | $9.86 | 0.00% | $9.86 | $9.87 | $9.85 | 23.80K |
| 2026-08-26 | $9.86 | -0.10% | $9.87 | $9.88 | $9.86 | 31.10K |
| 2026-08-25 | $9.87 | -0.40% | $9.86 | $9.92 | $9.86 | 147.60K |
| 2026-08-24 | $9.91 | -0.40% | $9.99 | $10.05 | $9.85 | 2.17M |
| 2026-08-21 | $9.95 | — | $9.99 | $10.00 | $9.82 | 21.00K |