Osprey Energy Acquisition Corp. Warrant (OSPRW) Exchange: NASDAQ
Data as of Aug. 20, 2025
$1.88 ($0.01) 0.53%
Osprey Energy Acquisition Corp. Warrant - Daily Information
Click for more stock information on Osprey Energy Acquisition Corp. Warrant.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $1.54 |
| Previous Close | $1.88 |
| High | $1.90 |
| Low | $1.54 |
| Adjusted Open | $1.54 |
| Previous Adjusted Close | $1.88 |
| Adjusted High | $1.90 |
| Adjusted Low | $1.54 |
Invest in Osprey Energy Acquisition Corp. Warrant (OSPRW)
Historical Stock Data for Osprey Energy Acquisition Corp. Warrant (OSPRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-23 | $1.54 | $1.90 | $1.54 | $1.88 | $1.88 | 20,190 |
| 2018-08-22 | $1.89 | $1.89 | $1.83 | $1.87 | $1.87 | 15,109 |
| 2018-08-21 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 10,574 |
| 2018-08-20 | $1.90 | $1.98 | $1.74 | $1.89 | $1.89 | 110,949 |
| 2018-08-17 | $1.84 | $1.94 | $1.84 | $1.85 | $1.85 | 88,200 |
| 2018-08-16 | $1.90 | $1.90 | $1.76 | $1.84 | $1.84 | 191,775 |
| 2018-08-15 | $1.90 | $1.90 | $1.79 | $1.85 | $1.85 | 27,141 |
| 2018-08-14 | $1.90 | $1.90 | $1.79 | $1.85 | $1.85 | 740,742 |
| 2018-08-13 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 36,200 |
| 2018-08-10 | $1.97 | $1.97 | $1.89 | $1.95 | $1.95 | 22,800 |
| 2018-08-08 | $1.95 | $1.95 | $1.94 | $1.94 | $1.94 | 6,100 |
| 2018-08-07 | $2.00 | $2.00 | $1.95 | $1.95 | $1.95 | 136,500 |
| 2018-08-06 | $1.95 | $2.00 | $1.94 | $1.98 | $1.98 | 546,893 |
| 2018-08-03 | $1.95 | $1.98 | $1.95 | $1.97 | $1.97 | 175,415 |
| 2018-07-31 | $1.75 | $1.98 | $1.75 | $1.98 | $1.98 | 57,586 |
| 2018-07-26 | $1.73 | $1.75 | $1.67 | $1.75 | $1.75 | 79,096 |
| 2018-07-25 | $1.76 | $1.78 | $1.75 | $1.77 | $1.77 | 7,200 |
| 2018-07-24 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 400 |
| 2018-07-23 | $1.65 | $1.79 | $1.65 | $1.65 | $1.65 | 414,865 |
| 2018-07-20 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 2,100 |
| 2018-07-19 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 226,225 |
| 2018-07-18 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 2,500 |
| 2018-07-09 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 150 |
| 2018-06-29 | $1.60 | $1.60 | $1.59 | $1.60 | $1.60 | 7,800 |
| 2018-06-25 | $1.51 | $1.80 | $1.51 | $1.80 | $1.80 | 390 |
| 2018-06-18 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 73,800 |
| 2018-06-15 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 190 |
| 2018-06-13 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 2,256 |
| 2018-06-12 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 429,537 |
| 2018-06-11 | $1.80 | $1.80 | $1.57 | $1.70 | $1.70 | 3,691 |
| 2018-06-08 | $1.55 | $1.84 | $1.55 | $1.84 | $1.84 | 29,200 |
| 2018-06-07 | $1.55 | $1.56 | $1.55 | $1.55 | $1.55 | 4,100 |
| 2018-06-06 | $1.55 | $1.59 | $1.52 | $1.58 | $1.58 | 1,084,200 |
| 2018-06-05 | $1.45 | $1.61 | $1.45 | $1.59 | $1.59 | 148,170 |
| 2018-06-04 | $1.35 | $1.46 | $1.35 | $1.45 | $1.45 | 1,129,964 |
| 2018-05-31 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 59,100 |
| 2018-05-24 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 123 |
| 2018-05-23 | $0.80 | $1.12 | $0.80 | $1.12 | $1.12 | 49,500 |
| 2018-05-21 | $0.74 | $1.10 | $0.74 | $1.10 | $1.10 | 12,600 |
| 2018-05-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 57,102 |
| 2018-05-14 | $0.78 | $1.04 | $0.78 | $0.99 | $0.99 | 64,494 |
| 2018-05-08 | $0.82 | $1.09 | $0.82 | $1.08 | $1.08 | 474 |
| 2018-05-07 | $0.75 | $1.00 | $0.75 | $1.00 | $1.00 | 670 |
| 2018-05-04 | $0.94 | $1.13 | $0.94 | $1.03 | $1.03 | 193,351 |
| 2018-05-03 | $0.75 | $1.33 | $0.75 | $1.03 | $1.03 | 45,237 |
| 2018-05-02 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 82,833 |
| 2018-04-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 1,500 |
| 2018-04-24 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 9,715 |
| 2018-04-18 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 17 |
| 2018-04-16 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 94 |
| 2018-04-13 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 487 |
| 2018-04-11 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 3,885 |
| 2018-04-10 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 500 |
| 2018-04-05 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 28,819 |
| 2018-04-03 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,673 |
| 2018-03-29 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2 |
| 2018-03-28 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 439 |
| 2018-03-19 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 8,982 |
| 2018-03-13 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 21,912 |
| 2018-03-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 536 |
| 2018-03-08 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 241 |
| 2018-03-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 583 |
| 2018-03-02 | $0.68 | $0.76 | $0.68 | $0.76 | $0.76 | 323 |
| 2018-03-01 | $0.66 | $0.75 | $0.66 | $0.75 | $0.75 | 596 |
| 2018-02-27 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 700 |
| 2018-02-26 | $0.66 | $0.75 | $0.65 | $0.75 | $0.75 | 4,045 |
| 2018-02-22 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 50,500 |
| 2018-02-21 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 756,300 |
| 2018-02-20 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 20,902 |
| 2018-02-16 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 39,376 |
| 2018-02-15 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 80,124 |
| 2018-02-14 | $0.72 | $0.73 | $0.66 | $0.66 | $0.66 | 91,724 |
| 2018-02-12 | $0.76 | $0.76 | $0.66 | $0.76 | $0.76 | 74,900 |
| 2018-02-07 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 129 |
| 2018-02-06 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,086 |
| 2018-01-31 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 606 |
| 2018-01-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 84 |
| 2018-01-25 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 4,101 |
| 2018-01-24 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 2,462 |
| 2018-01-23 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 6,100 |
| 2018-01-19 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 5,202 |
| 2018-01-17 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 25,300 |
| 2018-01-11 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 12,500 |
| 2018-01-10 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 29,600 |
| 2018-01-09 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,500 |
| 2018-01-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 15,000 |
| 2018-01-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 100 |
| 2018-01-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 14,607 |
| 2018-01-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 22,993 |
| 2017-12-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 14,000 |
| 2017-12-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 10,000 |
| 2017-12-22 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 8,000 |
| 2017-12-21 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 27,000 |
| 2017-12-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,600 |
| 2017-12-19 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 20,000 |
| 2017-12-15 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 6,600 |
| 2017-12-13 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 10,700 |
| 2017-12-12 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 5,500 |
| 2017-12-08 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 12,780 |
| 2017-12-05 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 15,000 |
| 2017-12-04 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 15,000 |
| 2017-11-30 | $0.61 | $0.77 | $0.61 | $0.77 | $0.77 | 5,804 |
| 2017-11-08 | $0.78 | $0.82 | $0.78 | $0.78 | $0.78 | 6,550 |
| 2017-10-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 18,600 |
| 2017-10-26 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 600 |
| 2017-10-25 | $0.62 | $0.80 | $0.62 | $0.73 | $0.73 | 300 |
| 2017-10-24 | $0.78 | $0.78 | $0.60 | $0.78 | $0.78 | 1,100 |
| 2017-10-23 | $0.54 | $0.80 | $0.54 | $0.60 | $0.60 | 300 |
| 2017-10-18 | $0.85 | $0.95 | $0.56 | $0.95 | $0.95 | 1,500 |
| 2017-10-16 | $0.62 | $0.85 | $0.62 | $0.85 | $0.85 | 200 |
| 2017-10-13 | $0.62 | $0.75 | $0.62 | $0.75 | $0.75 | 32,770 |
| 2017-10-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 100,000 |
| 2017-10-11 | $0.54 | $0.75 | $0.54 | $0.75 | $0.75 | 15,314 |
| 2017-10-10 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 5,000 |
| 2017-10-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 50,000 |
| 2017-09-26 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 364,999 |
| 2017-09-20 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10,000 |