OSPR
Osprey Acquisition Corp. III Class A
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,245
Pre-marketOct 1, 2026 8:02:30 AM EDT
9.82USD0.000%(0.00)
OSPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | 0.000% | 3,247 | 0.000% |
| 2026-09-30 | 9.8200 | 9.8300 | 9.8200 | 9.8200 | -0.102% | 1,710 | 0.000% |
| 2026-09-29 | 9.8200 | 9.8300 | 9.8200 | 9.8300 | +0.102% | 1,644 | -0.102% |
| 2026-09-28 | 9.8200 | 9.8300 | 9.8200 | 9.8200 | -0.102% | 117,741 | 0.000% |
| 2026-09-25 | 9.8000 | 9.8300 | 9.8000 | 9.8300 | +0.102% | 2,238 | -0.102% |
| 2026-09-24 | 9.8200 | 9.8210 | 9.8100 | 9.8200 | 0.000% | 107,650 | 0.000% |
| 2026-09-23 | 9.8300 | 9.8550 | 9.8200 | 9.8200 | -0.102% | 1,723 | 0.000% |
| 2026-09-22 | 9.8300 | 9.8400 | 9.8300 | 9.8300 | +0.102% | 15,891 | -0.102% |
| 2026-09-21 | 9.8300 | 9.8300 | 9.8200 | 9.8200 | -0.102% | 13,162 | 0.000% |
| 2026-09-18 | 9.8300 | 9.8400 | 9.8201 | 9.8300 | 0.000% | 3,120 | -0.102% |
| 2026-09-17 | 9.8350 | 9.8400 | 9.8200 | 9.8300 | 0.000% | 30,288 | -0.102% |
| 2026-09-16 | 9.8400 | 9.8600 | 9.8300 | 9.8300 | -0.203% | 101,778 | -0.102% |
| 2026-09-15 | 9.8500 | 9.8600 | 9.8450 | 9.8500 | 0.000% | 4,060 | -0.305% |
| 2026-09-14 | 9.8500 | 9.8550 | 9.8300 | 9.8500 | 0.000% | 257,532 | -0.305% |
| 2026-09-11 | 9.8300 | 9.8600 | 9.8300 | 9.8500 | 0.000% | 4,778 | -0.305% |
| 2026-09-10 | 9.8400 | 9.8900 | 9.8400 | 9.8500 | +0.102% | 14,286 | -0.305% |
| 2026-09-09 | 9.8410 | 9.8410 | 9.8398 | 9.8400 | 0.000% | 218,777 | -0.203% |
| 2026-09-08 | 9.8600 | 9.8600 | 9.8400 | 9.8400 | 0.000% | 5,093 | -0.203% |
| 2026-09-04 | 9.8400 | 9.8450 | 9.8400 | 9.8400 | 0.000% | 21,204 | -0.203% |
| 2026-09-03 | 9.8400 | 9.8499 | 9.8400 | 9.8400 | 0.000% | 6,829 | -0.203% |
| 2026-09-02 | 9.8300 | 9.8450 | 9.8300 | 9.8400 | 0.000% | 21,955 | -0.203% |
| 2026-09-01 | 9.8308 | 9.8490 | 9.8308 | 9.8400 | 0.000% | 14,162 | -0.203% |
| 2026-08-31 | 9.8500 | 9.8601 | 9.8400 | 9.8400 | -0.102% | 165,670 | -0.203% |
| 2026-08-28 | 9.8500 | 9.8600 | 9.8500 | 9.8500 | -0.101% | 27,166 | -0.305% |
| 2026-08-27 | 9.8600 | 9.8700 | 9.8500 | 9.8600 | 0.000% | 23,861 | -0.406% |
| 2026-08-26 | 9.8700 | 9.8750 | 9.8600 | 9.8600 | -0.101% | 35,082 | -0.406% |
| 2026-08-25 | 9.8600 | 9.9200 | 9.8600 | 9.8700 | -0.404% | 151,019 | -0.507% |
| 2026-08-24 | 9.9900 | 10.0500 | 9.8500 | 9.9100 | -0.402% | 2,173,295 | -0.908% |
| 2026-08-21 | 9.9900 | 10.0000 | 9.8200 | 9.9500 | -11.869% | 21,020 | -1.307% |
| 2018-08-23 | 11.3700 | 11.4000 | 11.2900 | 11.2900 | -0.441% | 37,157 | -13.020% |
| 2018-08-22 | 11.3236 | 11.4000 | 11.3236 | 11.3400 | +0.443% | 51,926 | -13.404% |
| 2018-08-21 | 11.3000 | 11.3500 | 11.2117 | 11.2900 | +0.266% | 466,312 | -13.020% |
| 2018-08-20 | 11.2200 | 11.3050 | 11.2000 | 11.2600 | +0.896% | 405,623 | -12.789% |
| 2018-08-17 | 11.0550 | 11.2000 | 11.0139 | 11.1600 | +1.547% | 632,307 | -12.007% |
| 2018-08-16 | 11.0500 | 11.1000 | 10.9200 | 10.9900 | -0.091% | 528,604 | -10.646% |
| 2018-08-15 | 10.8200 | 11.1490 | 10.0900 | 11.0000 | -1.434% | 1,010,505 | -10.727% |
| 2018-08-14 | 10.8200 | 11.2500 | 10.8200 | 11.1600 | +1.732% | 1,762,780 | -12.007% |
| 2018-08-13 | 11.0000 | 11.0000 | 10.9000 | 10.9700 | +0.642% | 1,409,381 | -10.483% |
| 2018-08-10 | 10.8900 | 10.9500 | 10.8200 | 10.9000 | +0.833% | 1,125,019 | -9.908% |
| 2018-08-09 | 10.8500 | 11.0000 | 10.7750 | 10.8100 | +0.465% | 2,264,203 | -9.158% |
| 2018-08-08 | 10.9500 | 10.9500 | 10.7600 | 10.7600 | +0.093% | 538,865 | -8.736% |
| 2018-08-07 | 10.7900 | 10.8500 | 10.6700 | 10.7500 | +0.467% | 2,782,636 | -8.651% |
| 2018-08-06 | 10.7700 | 10.8000 | 10.6700 | 10.7000 | +0.094% | 836,519 | -8.224% |
| 2018-08-03 | 10.5800 | 10.7550 | 10.5500 | 10.6900 | +1.327% | 1,290,705 | -8.138% |
| 2018-08-02 | 10.5500 | 10.6000 | 10.5000 | 10.5500 | 0.000% | 1,055,725 | -6.919% |
| 2018-08-01 | 10.5000 | 10.5500 | 10.4750 | 10.5500 | +1.054% | 601,833 | -6.919% |
| 2018-07-31 | 10.4700 | 10.6500 | 10.4000 | 10.4400 | -0.096% | 694,503 | -5.939% |
| 2018-07-30 | 10.4200 | 10.4800 | 10.4100 | 10.4500 | +0.869% | 334,112 | -6.029% |
| 2018-07-27 | 10.3500 | 10.4700 | 10.3300 | 10.3600 | +0.290% | 650,775 | -5.212% |
| 2018-07-26 | 10.2100 | 10.3700 | 10.2100 | 10.3300 | +0.584% | 517,019 | -4.937% |
| 2018-07-25 | 10.2500 | 10.2800 | 10.2490 | 10.2700 | +0.195% | 189,919 | -4.382% |
| 2018-07-24 | 10.2500 | 10.2550 | 10.2300 | 10.2500 | +0.367% | 159,011 | -4.195% |
| 2018-07-23 | 10.2100 | 10.3000 | 10.1600 | 10.2125 | -0.122% | 199,585 | -3.843% |
| 2018-07-20 | 10.1600 | 10.3000 | 10.1500 | 10.2250 | +1.038% | 333,689 | -3.961% |
| 2018-07-19 | 10.1200 | 10.1650 | 10.1200 | 10.1200 | -0.320% | 260,564 | -2.964% |
| 2018-07-18 | 10.1600 | 10.1600 | 10.1500 | 10.1525 | -0.074% | 484,156 | -3.275% |
| 2018-07-17 | 10.1600 | 10.1600 | 10.1500 | 10.1600 | 0.000% | 32,871 | -3.346% |
| 2018-07-16 | 10.1700 | 10.2400 | 10.1586 | 10.1600 | -0.098% | 97,132 | -3.346% |
| 2018-07-13 | 10.1500 | 10.1800 | 10.1500 | 10.1700 | +0.098% | 82,819 | -3.441% |
| 2018-07-12 | 10.1800 | 10.1800 | 10.1100 | 10.1600 | 0.000% | 11,247 | -3.346% |
| 2018-07-11 | 10.1000 | 10.1800 | 10.1000 | 10.1600 | +0.099% | 560,973 | -3.346% |
| 2018-07-10 | 10.1400 | 10.1800 | 10.1300 | 10.1500 | +0.694% | 66,048 | -3.251% |
| 2018-07-09 | 10.1700 | 10.1700 | 10.0800 | 10.0800 | -0.690% | 520 | -2.579% |
| 2018-07-06 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +0.495% | 632 | -3.251% |
| 2018-07-05 | 10.1600 | 10.1600 | 10.1000 | 10.1000 | -0.394% | 299 | -2.772% |
| 2018-07-03 | 10.1500 | 10.1500 | 10.1400 | 10.1400 | 0.000% | 104,767 | -3.156% |
| 2018-07-02 | 10.1000 | 10.1800 | 10.1000 | 10.1400 | -0.099% | 1,644 | -3.156% |
| 2018-06-29 | 10.1400 | 10.1700 | 10.1400 | 10.1500 | -0.098% | 8,166 | -3.251% |
| 2018-06-28 | 10.1500 | 10.1600 | 10.1000 | 10.1600 | +0.099% | 17,057 | -3.346% |
| 2018-06-27 | 10.1000 | 10.1800 | 10.1000 | 10.1500 | 0.000% | 12,382 | -3.251% |
| 2018-06-26 | 10.1500 | 10.1500 | 10.1295 | 10.1500 | -0.098% | 7,501 | -3.251% |
| 2018-06-22 | 10.1900 | 10.2000 | 10.1600 | 10.1600 | 0.000% | 133,829 | -3.346% |
| 2018-06-21 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 343 | -3.346% |
| 2018-06-20 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | 0.000% | 280,234 | -3.251% |
| 2018-06-19 | 10.1700 | 10.1900 | 10.1500 | 10.1500 | -0.197% | 93,673 | -3.251% |
| 2018-06-18 | 10.1940 | 10.2000 | 10.1700 | 10.1700 | -0.098% | 82,805 | -3.441% |
| 2018-06-15 | 10.1600 | 10.2000 | 10.1600 | 10.1800 | +0.197% | 771,249 | -3.536% |
| 2018-06-14 | 10.1400 | 10.1600 | 10.1400 | 10.1600 | +0.296% | 1,409,231 | -3.346% |
| 2018-06-13 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | 0.000% | 1,902 | -3.060% |
| 2018-06-12 | 10.1900 | 10.1900 | 10.1200 | 10.1300 | -0.589% | 563,327 | -3.060% |
| 2018-06-11 | 10.1000 | 10.1900 | 10.0901 | 10.1900 | +0.891% | 1,573,855 | -3.631% |
| 2018-06-08 | 10.1200 | 10.1200 | 10.0900 | 10.1000 | -0.099% | 771,083 | -2.772% |
| 2018-06-07 | 10.1000 | 10.1200 | 10.0900 | 10.1100 | +0.104% | 824,325 | -2.868% |
| 2018-06-06 | 10.1100 | 10.1400 | 10.0900 | 10.0995 | -0.005% | 815,000 | -2.767% |
| 2018-06-05 | 10.1500 | 10.1500 | 9.9500 | 10.1000 | 0.000% | 630,287 | -2.772% |
| 2018-06-04 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | +4.124% | 3,020,346 | -2.772% |
| 2018-05-24 | 9.7000 | 9.7200 | 9.7000 | 9.7000 | -0.206% | 20,938 | +1.237% |
| 2018-05-23 | 9.7100 | 9.7200 | 9.7100 | 9.7200 | 0.000% | 99,600 | +1.029% |
| 2018-05-22 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +0.103% | 10,692 | +1.029% |
| 2018-05-21 | 9.7100 | 9.7100 | 9.7050 | 9.7100 | -0.817% | 15,025 | +1.133% |
| 2018-05-17 | 9.7001 | 9.7900 | 9.7001 | 9.7900 | +0.307% | 5,110 | +0.306% |
| 2018-05-14 | 9.7500 | 9.7600 | 9.7000 | 9.7600 | +0.619% | 131,316 | +0.615% |
| 2018-05-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -0.103% | 100 | +1.237% |
| 2018-05-10 | 9.7000 | 9.7100 | 9.6900 | 9.7100 | +0.310% | 6,700 | +1.133% |
| 2018-05-08 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | 0.000% | 374 | +1.446% |
| 2018-05-07 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +0.103% | 370 | +1.446% |
| 2018-05-04 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -0.103% | 364,000 | +1.551% |
| 2018-05-03 | 9.6600 | 9.6800 | 9.6600 | 9.6800 | -0.206% | 3,274 | +1.446% |
| 2018-05-02 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | +0.622% | 139,381 | +1.237% |
| 2018-04-30 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -0.104% | 2,574 | +1.867% |
| 2018-04-27 | 9.8500 | 9.8500 | 9.6500 | 9.6500 | -3.500% | 252 | +1.762% |
| 2018-04-26 | 9.9600 | 10.0000 | 9.9600 | 10.0000 | +3.842% | 4,602 | -1.800% |
| 2018-04-16 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -0.104% | 239 | +1.973% |
| 2018-04-13 | 9.4700 | 9.6400 | 9.4700 | 9.6400 | 0.000% | 2,888 | +1.867% |
| 2018-04-09 | 9.6300 | 9.6400 | 9.6300 | 9.6400 | +0.208% | 1,114 | +1.867% |
| 2018-04-03 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 960 | +2.079% |
| 2018-03-29 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 502 | +2.079% |
| 2018-03-28 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 1,000 | +2.079% |
| 2018-03-23 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -0.207% | 314 | +2.079% |
| 2018-03-22 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +0.208% | 314 | +1.867% |
| 2018-03-20 | 9.6000 | 9.8500 | 9.6000 | 9.6200 | +0.208% | 27,114 | +2.079% |
| 2018-03-19 | 9.6000 | 9.6100 | 9.6000 | 9.6000 | -0.208% | 730 | +2.292% |
| 2018-03-15 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 2,604 | +2.079% |
| 2018-03-12 | 9.6600 | 9.6600 | 9.6200 | 9.6200 | 0.000% | 3,859 | +2.079% |
| 2018-03-08 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -0.104% | 482 | +2.079% |
| 2018-03-06 | 9.6300 | 9.6300 | 9.6200 | 9.6300 | 0.000% | 1,166 | +1.973% |
| 2018-03-02 | 9.6700 | 9.6700 | 9.6300 | 9.6300 | -0.244% | 888 | +1.973% |
| 2018-03-01 | 9.6300 | 9.6536 | 9.6200 | 9.6536 | +0.348% | 1,394 | +1.724% |
| 2018-02-28 | 9.6200 | 9.6202 | 9.6200 | 9.6201 | +0.001% | 8,907 | +2.078% |
| 2018-02-27 | 9.6200 | 9.6202 | 9.6200 | 9.6200 | 0.000% | 2,160,650 | +2.079% |
| 2018-02-26 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 8,407 | +2.079% |
| 2018-02-20 | 9.6300 | 9.6300 | 9.6200 | 9.6200 | -0.026% | 1,195 | +2.079% |
| 2018-02-16 | 9.6225 | 9.6225 | 9.6225 | 9.6225 | +0.026% | 510 | +2.052% |
| 2018-02-15 | 9.6500 | 9.6500 | 9.6200 | 9.6200 | -0.825% | 300,877 | +2.079% |
| 2018-02-14 | 9.7000 | 9.7000 | 9.6200 | 9.7000 | +0.727% | 602,400 | +1.237% |
| 2018-02-12 | 9.6200 | 9.6300 | 9.6200 | 9.6300 | +0.104% | 454,486 | +1.973% |
| 2018-02-09 | 9.6000 | 9.6200 | 9.6000 | 9.6200 | 0.000% | 150,198 | +2.079% |
| 2018-02-08 | 9.8000 | 9.8000 | 9.6200 | 9.6200 | +0.208% | 976 | +2.079% |
| 2018-02-07 | 9.6100 | 9.6100 | 9.6000 | 9.6000 | -2.041% | 906 | +2.292% |
| 2018-02-06 | 9.8000 | 9.8000 | 9.6000 | 9.8000 | +0.102% | 1,292 | +0.204% |
| 2018-02-02 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +0.410% | 180 | +0.306% |
| 2018-02-01 | 9.6100 | 9.7500 | 9.6100 | 9.7500 | +1.351% | 994 | +0.718% |
| 2018-01-31 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -0.104% | 2,312 | +2.079% |
| 2018-01-29 | 9.6200 | 9.6300 | 9.6200 | 9.6300 | 0.000% | 500,396 | +1.973% |
| 2018-01-26 | 9.7500 | 9.7500 | 9.6200 | 9.6300 | 0.000% | 50,769 | +1.973% |
| 2018-01-24 | 9.6300 | 9.6300 | 9.6200 | 9.6300 | -0.722% | 252,124 | +1.973% |
| 2018-01-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.518% | 436 | +1.237% |
| 2018-01-11 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -0.515% | 4,500 | +1.762% |
| 2018-01-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.518% | 369 | +1.237% |
| 2018-01-05 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.521% | 101,214 | +1.762% |
| 2017-12-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 353,208 | +2.292% |
| 2017-12-11 | 9.6000 | 9.6000 | 9.5800 | 9.6000 | 0.000% | 9,700 | +2.292% |
| 2017-12-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 100 | +2.292% |
| 2017-12-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 200 | +2.292% |
| 2017-11-30 | 9.5600 | 9.6000 | 9.5600 | 9.6000 | 0.000% | 977 | +2.292% |
| 2017-11-28 | 9.5600 | 9.6000 | 9.5600 | 9.6000 | 0.000% | 8,000 | +2.292% |
| 2017-11-27 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 1,000 | +2.292% |
| 2017-11-17 | 9.5996 | 9.6000 | 9.5996 | 9.6000 | 0.000% | 1,100 | +2.292% |
| 2017-11-13 | 9.5600 | 9.6000 | 9.5600 | 9.6000 | +0.209% | 3,100 | +2.292% |
| 2017-11-07 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 0.000% | 148,900 | +2.505% |
| 2017-11-02 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 0.000% | 9,450 | +2.505% |
| 2017-10-30 | 9.5600 | 9.5800 | 9.5600 | 9.5800 | -0.208% | 7,870 | +2.505% |
| 2017-10-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.104% | 5,000 | +2.292% |
| 2017-10-20 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +0.104% | 100 | +2.398% |
| 2017-10-19 | 9.6000 | 9.6900 | 9.5800 | 9.5800 | -0.208% | 71,100 | +2.505% |
| 2017-10-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 5,000 | +2.292% |
| 2017-10-16 | 9.6000 | 9.6000 | 9.5500 | 9.6000 | 0.000% | 208,100 | +2.292% |
| 2017-10-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.929% | 39,500 | +2.292% |
| 2017-09-08 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | 0.000% | 100 | +1.342% |