OSPR Historical Prices
Osprey Acquisition Corp. III Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
40
Period high
10.05
Period low
9.80
Period change
-1.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.83 | 9.84 | 9.82 | 9.83 | +0.00% | 44,514 |
| Oct 28, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | +0.00% | 915 |
| Oct 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.10% | 167 |
| Oct 23, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 720 |
| Oct 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | -0.05% | 630 |
| Oct 19, 2026 | 9.80 | 9.82 | 9.80 | 9.82 | +0.05% | 604 |
| Oct 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% | 288 |
| Oct 15, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | +0.20% | 13,214 |
| Oct 12, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | +0.00% | 500,956 |
| Oct 9, 2026 | 9.81 | 9.81 | 9.80 | 9.81 | -0.10% | 892,894 |
| Oct 7, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | -0.05% | 558 |
| Oct 6, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | +0.05% | 1,646 |
| Oct 5, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 3,935 |
| Oct 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.00% | 3,247 |
| Sep 30, 2026 | 9.82 | 9.83 | 9.82 | 9.82 | -0.10% | 1,710 |
| Sep 29, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | +0.10% | 1,644 |
| Sep 28, 2026 | 9.82 | 9.83 | 9.82 | 9.82 | -0.10% | 117,741 |
| Sep 25, 2026 | 9.80 | 9.83 | 9.80 | 9.83 | +0.10% | 2,238 |
| Sep 24, 2026 | 9.82 | 9.82 | 9.81 | 9.82 | +0.00% | 107,650 |
| Sep 23, 2026 | 9.83 | 9.86 | 9.82 | 9.82 | -0.10% | 1,723 |
| Sep 22, 2026 | 9.83 | 9.84 | 9.83 | 9.83 | +0.10% | 15,891 |
| Sep 21, 2026 | 9.83 | 9.83 | 9.82 | 9.82 | -0.10% | 13,162 |
| Sep 18, 2026 | 9.83 | 9.84 | 9.82 | 9.83 | +0.00% | 3,120 |
| Sep 17, 2026 | 9.84 | 9.84 | 9.82 | 9.83 | +0.00% | 30,288 |
| Sep 16, 2026 | 9.84 | 9.86 | 9.83 | 9.83 | -0.20% | 101,778 |
| Sep 15, 2026 | 9.85 | 9.86 | 9.85 | 9.85 | +0.00% | 4,060 |
| Sep 14, 2026 | 9.85 | 9.86 | 9.83 | 9.85 | +0.00% | 257,532 |
| Sep 11, 2026 | 9.83 | 9.86 | 9.83 | 9.85 | +0.10% | 4,778 |
| Sep 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | +0.00% | 218,777 |
| Sep 8, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | +0.00% | 5,049 |
| Sep 4, 2026 | 9.84 | 9.85 | 9.84 | 9.84 | +0.00% | 21,204 |
| Sep 3, 2026 | 9.84 | 9.85 | 9.84 | 9.84 | +0.00% | 6,829 |
| Sep 2, 2026 | 9.83 | 9.85 | 9.83 | 9.84 | +0.00% | 21,955 |
| Aug 31, 2026 | 9.85 | 9.86 | 9.84 | 9.84 | -0.10% | 165,670 |
| Aug 28, 2026 | 9.85 | 9.86 | 9.85 | 9.85 | -0.10% | 27,166 |
| Aug 27, 2026 | 9.86 | 9.87 | 9.85 | 9.86 | +0.00% | 23,861 |
| Aug 26, 2026 | 9.87 | 9.88 | 9.86 | 9.86 | -0.10% | 35,082 |
| Aug 25, 2026 | 9.86 | 9.92 | 9.86 | 9.87 | -0.40% | 151,019 |
| Aug 24, 2026 | 9.99 | 10.05 | 9.85 | 9.91 | -0.40% | 2,173,295 |
| Aug 21, 2026 | 9.99 | 10.00 | 9.82 | 9.95 | - | 21,020 |
Daily open, high, low, close and volume for Osprey Acquisition Corp. III Class A Ordinary Shares (OSPR). Showing 40 trading days. Unadjusted prices.