OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
2.020
-0.020 (-0.97%)
Oct 10, 2025, 2:42 PM EDT - Market open

OS Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.102.102.002.06-0.98%1,115,536
Oct 9, 20252.132.132.002.042.04-443,129
Oct 8, 20252.052.092.022.042.04-201,730
Oct 7, 20252.092.132.002.042.04-1.45%415,128
Oct 6, 20252.052.132.032.072.072.48%331,995
Oct 3, 20252.012.062.002.022.021.51%227,981
Oct 2, 20252.042.051.931.991.99-0.50%158,472
Oct 1, 20251.902.071.882.002.002.04%367,992
Sep 30, 20252.012.041.871.961.96-2.49%706,352
Sep 29, 20252.082.132.012.012.01-1.95%326,739
Sep 26, 20252.112.112.012.052.05-2.84%404,373
Sep 25, 20252.152.232.052.112.11-5.80%729,505
Sep 24, 20252.202.252.162.242.240.90%242,668
Sep 23, 20252.242.242.142.222.220.45%349,489
Sep 22, 20252.192.232.112.212.214.25%306,895
Sep 19, 20252.232.252.122.122.12-4.07%1,118,119
Sep 18, 20252.182.222.052.212.210.45%291,753
Sep 17, 20252.222.262.162.202.20-0.90%232,232
Sep 16, 20252.212.282.192.222.220.91%199,049
Sep 15, 20252.262.322.202.202.20-2.22%325,201
Sep 12, 20252.312.322.212.252.25-2.60%297,483
Sep 11, 20252.192.352.192.312.315.00%347,365
Sep 10, 20252.162.232.152.202.200.46%178,363
Sep 9, 20252.202.292.162.192.19-2.23%290,511
Sep 8, 20252.212.332.192.242.241.82%419,369
Sep 5, 20252.132.242.102.202.205.26%392,466
Sep 4, 20252.092.142.022.092.09-0.48%259,699
Sep 3, 20252.182.242.022.102.10-5.41%459,874
Sep 2, 20252.352.362.112.222.22-7.11%872,567
Aug 29, 20252.262.402.202.392.395.75%454,032
Aug 28, 20252.522.542.262.262.26-9.60%848,853
Aug 27, 20252.352.502.302.502.507.30%813,687
Aug 26, 20252.142.382.132.332.336.39%896,341
Aug 25, 20252.462.491.912.192.19-11.69%1,200,359
Aug 22, 20252.502.572.362.482.483.33%1,086,701
Aug 21, 20252.202.542.202.402.409.59%1,812,056
Aug 20, 20252.112.242.102.192.191.86%575,776
Aug 19, 20252.202.231.962.152.15-1.38%824,322
Aug 18, 20252.072.202.042.182.185.83%533,649
Aug 15, 20252.152.152.022.062.06-4.19%487,223
Aug 14, 20251.882.161.712.152.1514.36%959,146
Aug 13, 20251.811.891.801.881.885.62%462,220
Aug 12, 20251.691.781.671.781.786.59%326,398
Aug 11, 20251.741.781.671.671.67-3.47%206,222
Aug 8, 20251.751.791.681.731.73-1.14%416,099
Aug 7, 20251.851.851.701.751.75-2,902,085
Aug 6, 20251.711.751.671.751.751.74%162,577
Aug 5, 20251.711.721.671.721.72-0.58%192,416
Aug 4, 20251.751.771.671.731.73-1.14%232,670
Aug 1, 20251.771.791.671.751.75-1.69%309,736