5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.10%
Osprey Acquisition Corp. III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 1 | $302.39 M |
| 10/28/2026 | $9.82 | $9.83 (0.1%) | $9.83 | $9.82 | 915 | $302.39 M |
| 10/27/2026 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 295 | $302.39 M |
| 10/26/2026 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 200 | $302.39 M |
| 10/23/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 720 | $302.08 M |
| 10/22/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 630 | $302.08 M |
| 10/21/2026 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 3 | $302.39 M |
| 10/20/2026 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 22 | $302.39 M |
| 10/19/2026 | $9.80 | $9.82 (0.2%) | $9.82 | $9.80 | 651 | $302.08 M |
| 10/16/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 300 | $302.08 M |
| 10/15/2026 | $9.81 | $9.83 (0.2%) | $9.83 | $9.81 | 13.21 K | $302.39 M |
| 10/14/2026 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 267 | $301.78 M |
| 10/13/2026 | $9.81 | $9.81 (0%) | $9.81 | $9.81 | 689 | $301.78 M |
| 10/12/2026 | $9.80 | $9.81 (0.1%) | $9.81 | $9.80 | 500.96 K | $301.78 M |
| 10/09/2026 | $9.81 | $9.81 (0%) | $9.81 | $9.80 | 892.90 K | $301.78 M |
| 10/08/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 125 | $302.08 M |
| 10/07/2026 | $9.81 | $9.82 (0.1%) | $9.82 | $9.81 | 600 | $302.08 M |
| 10/06/2026 | $9.81 | $9.82 (0.1%) | $9.82 | $9.81 | 1.65 K | $302.08 M |
| 10/05/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 3.94 K | $302.08 M |
| 10/02/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 3.25 K | $302.08 M |
| 10/01/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 19.73 K | $302.08 M |
| 09/30/2026 | $9.82 | $9.82 (0%) | $9.83 | $9.82 | 1.71 K | $302.08 M |
| 09/29/2026 | $9.82 | $9.83 (0.1%) | $9.83 | $9.82 | 1.64 K | $302.39 M |
| 09/28/2026 | $9.82 | $9.82 (0%) | $9.83 | $9.82 | 117.74 K | $302.08 M |
| 09/25/2026 | $9.80 | $9.83 (0.31%) | $9.83 | $9.80 | 2.24 K | $302.39 M |
| 09/24/2026 | $9.82 | $9.82 (0%) | $9.82 | $9.81 | 107.70 K | $302.08 M |
| 09/23/2026 | $9.83 | $9.82 (-0.1%) | $9.86 | $9.82 | 1.72 K | $302.08 M |
| 09/22/2026 | $9.83 | $9.83 (0%) | $9.84 | $9.83 | 15.90 K | $302.39 M |
| 09/21/2026 | $9.83 | $9.82 (-0.1%) | $9.83 | $9.82 | 13.16 K | $302.08 M |
| 09/18/2026 | $9.83 | $9.83 (0%) | $9.84 | $9.82 | 3.12 K | $302.39 M |
| 09/17/2026 | $9.84 | $9.83 (-0.1%) | $9.84 | $9.82 | 30.30 K | $302.39 M |
| 09/16/2026 | $9.84 | $9.83 (-0.1%) | $9.86 | $9.83 | 101.78 K | $302.39 M |
| 09/15/2026 | $9.85 | $9.85 (0%) | $9.86 | $9.85 | 4.06 K | $303.01 M |
| 09/14/2026 | $9.85 | $9.85 (0%) | $9.86 | $9.83 | 257.53 K | $303.01 M |
| 09/11/2026 | $9.83 | $9.85 (0.2%) | $9.86 | $9.83 | 4.80 K | $303.01 M |
| 09/10/2026 | $9.84 | $9.85 (0.1%) | $9.89 | $9.84 | 14.30 K | $303.01 M |
| 09/09/2026 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 218.80 K | $302.70 M |
| 09/08/2026 | $9.86 | $9.84 (-0.2%) | $9.86 | $9.84 | 5.09 K | $302.70 M |
| 09/04/2026 | $9.84 | $9.84 (0%) | $9.85 | $9.84 | 21.20 K | $302.70 M |
| 09/03/2026 | $9.84 | $9.84 (0%) | $9.85 | $9.84 | 6.83 K | $302.70 M |
| 09/02/2026 | $9.83 | $9.84 (0.1%) | $9.85 | $9.83 | 21.96 K | $302.70 M |
| 09/01/2026 | $9.83 | $9.84 (0.1%) | $9.85 | $9.83 | 14.16 K | $302.70 M |
| 08/31/2026 | $9.85 | $9.84 (-0.1%) | $9.86 | $9.84 | 165.67 K | $302.70 M |
| 08/28/2026 | $9.85 | $9.85 (0%) | $9.86 | $9.85 | 27.17 K | $303.01 M |
| 08/27/2026 | $9.86 | $9.86 (0%) | $9.87 | $9.85 | 23.86 K | $303.31 M |
| 08/26/2026 | $9.87 | $9.86 (-0.1%) | $9.88 | $9.86 | 35.08 K | $303.31 M |
| 08/25/2026 | $9.86 | $9.87 (0.1%) | $9.92 | $9.86 | 151.02 K | $303.62 M |
| 08/24/2026 | $9.99 | $9.91 (-0.8%) | $10.05 | $9.85 | 2.17 M | $304.85 M |
| 08/21/2026 | $9.99 | $9.95 (-0.4%) | $10.00 | $9.82 | 21.02 K | $306.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
