OFSTF | Carbon Streaming | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Carbon Streaming (OFSTF)

OTC

$0.66-$0.01 (-1.86%)

Price as of Oct 02, 2026

N/A
Market Cap
19.11%
1-Year Change
Asset Management
Industry

1 Month
+0.21%

Low Price$0.63

High Price$0.72
3 Months
+4.00%

Low Price$0.61

High Price$0.73
1 Year
+19.11%

Low Price$0.47

High Price$0.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.67	0.67	0.66	0.66	-1.86%	2,533
10/01/2026	0.67	0.67	0.67	0.67	+5.42%	500
09/30/2026	0.70	0.71	0.63	0.63	-12.29%	32,350
09/28/2026	0.72	0.72	0.72	0.72	+1.39%	250
09/25/2026	0.71	0.71	0.71	0.71	+1.71%	540
09/24/2026	0.70	0.70	0.70	0.70	-0.13%	1,200
09/23/2026	0.70	0.70	0.70	0.70	+3.07%	1,120
09/22/2026	0.68	0.68	0.68	0.68	+1.24%	1,560
09/21/2026	0.65	0.68	0.65	0.67	-1.57%	90,173
09/17/2026	0.67	0.68	0.66	0.68	+0.17%	12,560
09/15/2026	0.65	0.70	0.65	0.68	+1.98%	2,490
09/11/2026	0.67	0.67	0.67	0.67	+0.60%	610
09/10/2026	0.67	0.67	0.66	0.66	-5.14%	2,700
09/09/2026	0.72	0.72	0.70	0.70	+2.69%	3,265
09/04/2026	0.68	0.68	0.68	0.68	+4.28%	11,575
09/02/2026	0.65	0.65	0.65	0.65	+0.23%	1,988
08/31/2026	0.63	0.65	0.63	0.65	-0.69%	1,200
08/28/2026	0.68	0.68	0.66	0.66	+1.17%	5,193
08/26/2026	0.65	0.65	0.65	0.65	-3.12%	126
08/25/2026	0.68	0.68	0.67	0.67	-4.22%	1,820
08/24/2026	0.66	0.70	0.63	0.70	+4.34%	7,800
08/21/2026	0.62	0.70	0.62	0.67	+1.01%	3,245
08/20/2026	0.70	0.70	0.66	0.66	+8.63%	7,707
08/19/2026	0.61	0.61	0.61	0.61	-16.33%	4,436
08/18/2026	0.67	0.73	0.67	0.73	+3.18%	4,779
08/17/2026	0.67	0.72	0.67	0.71	+11.92%	19,289
08/12/2026	0.65	0.66	0.63	0.63	-3.50%	2,330
08/11/2026	0.66	0.66	0.66	0.66	+3.14%	200
08/10/2026	0.58	0.66	0.58	0.64	-2.53%	919
08/07/2026	0.65	0.66	0.64	0.65	+2.66%	9,085
08/06/2026	0.67	0.67	0.64	0.64	-2.99%	3,314
08/05/2026	0.64	0.65	0.64	0.65	+3.21%	5,990
08/04/2026	0.64	0.64	0.63	0.63	+1.96%	2,320
08/03/2026	0.62	0.62	0.62	0.62	-1.36%	756
07/31/2026	0.63	0.63	0.63	0.63	-3.03%	5,026
07/28/2026	0.64	0.65	0.64	0.65	+4.05%	4,000
07/27/2026	0.63	0.63	0.62	0.63	-5.54%	21,490
07/24/2026	0.66	0.66	0.66	0.66	+6.31%	3,078
07/23/2026	0.62	0.62	0.62	0.62	-3.88%	3,250
07/22/2026	0.65	0.65	0.65	0.65	-1.51%	2,444
07/21/2026	0.66	0.66	0.66	0.66	+4.36%	548
07/20/2026	0.63	0.63	0.63	0.63	0.00%	501
07/17/2026	0.64	0.64	0.63	0.63	0.00%	5,319
07/16/2026	0.63	0.63	0.63	0.63	+0.47%	1,000
07/14/2026	0.62	0.63	0.62	0.63	-0.32%	6,117
07/13/2026	0.63	0.63	0.63	0.63	-0.15%	2,000
07/09/2026	0.63	0.63	0.63	0.63	+1.91%	5,100
07/07/2026	0.62	0.62	0.62	0.62	-1.86%	19,200
07/06/2026	0.63	0.63	0.63	0.63	0.00%	232
07/02/2026	0.60	0.63	0.60	0.63	+5.99%	5,990
07/01/2026	0.61	0.61	0.59	0.59	-4.41%	7,868
06/30/2026	0.62	0.63	0.61	0.62	-0.60%	9,452
06/29/2026	0.61	0.63	0.61	0.63	+2.22%	3,179
06/25/2026	0.63	0.63	0.61	0.61	+0.89%	1,320
06/24/2026	0.63	0.63	0.61	0.61	-2.96%	10,238
06/23/2026	0.63	0.63	0.63	0.63	-1.01%	5,000
06/22/2026	0.63	0.63	0.63	0.63	-2.91%	125
06/17/2026	0.64	0.65	0.64	0.65	+2.55%	1,990
06/16/2026	0.63	0.63	0.63	0.63	-0.44%	1,300
06/12/2026	0.64	0.64	0.62	0.64	+1.10%	9,237
06/11/2026	0.64	0.64	0.63	0.63	-2.33%	4,835
06/10/2026	0.64	0.65	0.64	0.65	-1.19%	4,200
06/09/2026	0.65	0.66	0.64	0.65	-0.55%	45,279
06/04/2026	0.67	0.67	0.66	0.66	-3.82%	6,000
06/02/2026	0.68	0.68	0.63	0.68	+4.63%	44,900
06/01/2026	0.68	0.68	0.65	0.65	-5.33%	13,488
05/29/2026	0.70	0.70	0.69	0.69	+0.39%	673
05/28/2026	0.69	0.69	0.69	0.69	+1.73%	298
05/27/2026	0.67	0.67	0.67	0.67	-4.08%	249
05/26/2026	0.67	0.70	0.67	0.70	+4.10%	2,725
05/22/2026	0.68	0.69	0.68	0.68	-3.15%	3,251
05/21/2026	0.67	0.70	0.67	0.70	+1.60%	340
05/19/2026	0.71	0.71	0.69	0.69	-1.21%	835
05/18/2026	0.64	0.70	0.64	0.70	-0.95%	600
05/14/2026	0.71	0.73	0.70	0.70	+0.40%	8,143
05/13/2026	0.70	0.70	0.70	0.70	-0.16%	104
05/11/2026	0.70	0.73	0.70	0.70	-1.41%	10,089
05/08/2026	0.71	0.71	0.71	0.71	-2.51%	11,196
05/07/2026	0.69	0.73	0.69	0.73	-0.12%	3,200
05/06/2026	0.73	0.73	0.73	0.73	-0.38%	500
05/01/2026	0.73	0.73	0.70	0.73	+0.32%	66,694
04/30/2026	0.76	0.76	0.72	0.73	-3.77%	10,100
04/29/2026	0.74	0.76	0.74	0.76	+7.00%	3,710
04/28/2026	0.69	0.71	0.67	0.71	-5.57%	12,740
04/27/2026	0.72	0.75	0.72	0.75	+2.49%	1,330
04/24/2026	0.76	0.77	0.73	0.73	-1.99%	7,929
04/23/2026	0.75	0.75	0.75	0.75	0.00%	1,031
04/21/2026	0.76	0.76	0.75	0.75	-3.38%	3,100
04/20/2026	0.71	0.79	0.70	0.77	+3.09%	27,100
04/17/2026	0.76	0.76	0.75	0.75	-1.68%	10,100
04/16/2026	0.73	0.77	0.72	0.76	+0.11%	5,561
04/15/2026	0.76	0.76	0.76	0.76	+7.98%	22,000
04/14/2026	0.74	0.75	0.71	0.71	-0.61%	11,300
04/13/2026	0.70	0.71	0.70	0.71	+1.14%	8,095
04/09/2026	0.70	0.71	0.70	0.70	+0.29%	5,325
04/08/2026	0.67	0.70	0.67	0.70	+2.56%	15,555
04/07/2026	0.70	0.70	0.68	0.68	+3.42%	1,500
04/06/2026	0.61	0.66	0.61	0.66	+1.47%	6,170
04/02/2026	0.65	0.65	0.65	0.65	-1.29%	1,000
03/31/2026	0.64	0.66	0.64	0.66	+5.33%	10,165