OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
3.970
+0.060 (1.53%)
At close: Dec 20, 2024, 4:00 PM
3.790
-0.180 (-4.53%)
After-hours: Dec 20, 2024, 7:20 PM EST
OS Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.72 | 4.21 | 3.53 | 3.97 | 3.97 | 1.53% | 61,319 |
| Dec 19, 2024 | 4.51 | 4.51 | 3.80 | 3.91 | 3.91 | -4.40% | 27,675 |
| Dec 18, 2024 | 4.51 | 4.99 | 4.04 | 4.09 | 4.09 | -13.16% | 166,982 |
| Dec 17, 2024 | 3.38 | 6.48 | 3.26 | 4.71 | 4.71 | 35.34% | 670,662 |
| Dec 16, 2024 | 3.25 | 3.59 | 3.05 | 3.48 | 3.48 | 15.23% | 67,905 |
| Dec 13, 2024 | 4.25 | 4.29 | 2.76 | 3.02 | 3.02 | -32.29% | 348,022 |
| Dec 12, 2024 | 3.92 | 4.77 | 3.10 | 4.46 | 4.46 | 21.53% | 243,502 |
| Dec 11, 2024 | 2.49 | 3.74 | 2.49 | 3.67 | 3.67 | 46.80% | 286,070 |
| Dec 10, 2024 | 2.25 | 2.69 | 2.16 | 2.50 | 2.50 | 20.31% | 100,925 |
| Dec 9, 2024 | 1.91 | 2.19 | 1.89 | 2.08 | 2.08 | 10.53% | 17,752 |
| Dec 6, 2024 | 1.87 | 2.00 | 1.83 | 1.88 | 1.88 | 1.08% | 12,381 |
| Dec 5, 2024 | 1.95 | 2.05 | 1.85 | 1.86 | 1.86 | -5.10% | 16,660 |
| Dec 4, 2024 | 2.08 | 2.18 | 1.92 | 1.96 | 1.96 | -5.77% | 41,556 |
| Dec 3, 2024 | 2.22 | 2.23 | 2.00 | 2.08 | 2.08 | -6.73% | 32,147 |
| Dec 2, 2024 | 2.19 | 2.27 | 2.10 | 2.23 | 2.23 | 4.21% | 34,084 |
| Nov 29, 2024 | 1.93 | 2.20 | 1.93 | 2.14 | 2.14 | 3.88% | 5,916 |
| Nov 27, 2024 | 2.06 | 2.26 | 1.93 | 2.06 | 2.06 | 3.00% | 13,418 |
| Nov 26, 2024 | 2.02 | 2.06 | 1.95 | 2.00 | 2.00 | -2.44% | 10,775 |
| Nov 25, 2024 | 1.99 | 2.06 | 1.82 | 2.05 | 2.05 | 5.02% | 27,033 |
| Nov 22, 2024 | 1.86 | 2.06 | 1.86 | 1.95 | 1.95 | 5.12% | 20,692 |
| Nov 21, 2024 | 1.75 | 1.94 | 1.72 | 1.86 | 1.86 | 7.65% | 38,527 |
| Nov 20, 2024 | 1.72 | 1.84 | 1.67 | 1.73 | 1.73 | -2.54% | 66,704 |
| Nov 19, 2024 | 2.06 | 2.18 | 1.58 | 1.77 | 1.77 | -14.08% | 67,351 |
| Nov 18, 2024 | 2.20 | 2.34 | 2.06 | 2.06 | 2.06 | -6.36% | 26,485 |
| Nov 15, 2024 | 2.50 | 2.50 | 2.10 | 2.20 | 2.20 | - | 22,477 |
| Nov 14, 2024 | 2.74 | 2.76 | 2.14 | 2.20 | 2.20 | -12.70% | 42,949 |
| Nov 13, 2024 | 2.50 | 2.79 | 2.50 | 2.52 | 2.52 | -4.18% | 57,639 |
| Nov 12, 2024 | 2.70 | 2.87 | 2.60 | 2.63 | 2.63 | -1.87% | 12,927 |
| Nov 11, 2024 | 2.81 | 2.88 | 2.55 | 2.68 | 2.68 | -5.96% | 12,398 |
| Nov 8, 2024 | 2.87 | 2.94 | 2.67 | 2.85 | 2.85 | 1.46% | 12,453 |
| Nov 7, 2024 | 2.77 | 2.85 | 2.77 | 2.81 | 2.81 | 1.04% | 5,425 |
| Nov 6, 2024 | 2.71 | 2.78 | 2.69 | 2.78 | 2.78 | 6.11% | 12,826 |
| Nov 5, 2024 | 2.66 | 2.71 | 2.60 | 2.62 | 2.62 | -1.13% | 13,339 |
| Nov 4, 2024 | 2.61 | 2.73 | 2.61 | 2.65 | 2.65 | 0.76% | 10,342 |
| Nov 1, 2024 | 2.74 | 2.88 | 2.63 | 2.63 | 2.63 | 0.38% | 10,348 |
| Oct 31, 2024 | 2.79 | 2.83 | 2.62 | 2.62 | 2.62 | -3.50% | 17,152 |
| Oct 30, 2024 | 2.57 | 2.72 | 2.57 | 2.72 | 2.71 | 2.18% | 39,716 |
| Oct 29, 2024 | 2.92 | 2.95 | 2.66 | 2.66 | 2.66 | -8.69% | 18,437 |
| Oct 28, 2024 | 2.87 | 2.99 | 2.87 | 2.91 | 2.91 | 1.75% | 15,955 |
| Oct 25, 2024 | 2.98 | 3.02 | 2.86 | 2.86 | 2.86 | -1.72% | 13,189 |
| Oct 24, 2024 | 2.97 | 3.06 | 2.91 | 2.91 | 2.91 | -2.68% | 20,514 |
| Oct 23, 2024 | 3.00 | 3.05 | 2.94 | 2.99 | 2.99 | -0.33% | 10,749 |
| Oct 22, 2024 | 2.96 | 3.12 | 2.92 | 3.00 | 3.00 | 0.33% | 21,136 |
| Oct 21, 2024 | 3.08 | 3.13 | 2.99 | 2.99 | 2.99 | -0.89% | 23,802 |
| Oct 18, 2024 | 3.03 | 3.13 | 3.02 | 3.02 | 3.02 | -0.10% | 9,988 |
| Oct 17, 2024 | 3.14 | 3.15 | 3.02 | 3.02 | 3.02 | -3.82% | 9,802 |
| Oct 16, 2024 | 2.90 | 3.15 | 2.90 | 3.14 | 3.14 | 4.04% | 47,274 |
| Oct 15, 2024 | 2.93 | 3.13 | 2.86 | 3.02 | 3.02 | 0.27% | 16,377 |
| Oct 14, 2024 | 3.02 | 3.24 | 3.00 | 3.01 | 3.01 | 0.33% | 11,342 |
| Oct 11, 2024 | 3.01 | 3.07 | 2.95 | 3.00 | 3.00 | -2.28% | 11,988 |
| Oct 10, 2024 | 3.13 | 3.25 | 2.95 | 3.07 | 3.07 | -1.92% | 20,311 |
| Oct 9, 2024 | 3.18 | 3.35 | 3.03 | 3.13 | 3.13 | -0.63% | 15,951 |
| Oct 8, 2024 | 3.25 | 3.28 | 3.05 | 3.15 | 3.15 | -3.96% | 17,838 |
| Oct 7, 2024 | 3.33 | 3.34 | 3.10 | 3.28 | 3.28 | - | 20,772 |
| Oct 4, 2024 | 3.15 | 3.40 | 3.03 | 3.28 | 3.28 | 9.08% | 45,213 |
| Oct 3, 2024 | 2.89 | 3.75 | 2.89 | 3.01 | 3.01 | 3.33% | 133,932 |
| Oct 2, 2024 | 2.90 | 3.05 | 2.80 | 2.91 | 2.91 | 1.39% | 33,063 |
| Oct 1, 2024 | 2.81 | 3.03 | 2.81 | 2.87 | 2.87 | 2.50% | 42,037 |
| Sep 30, 2024 | 2.88 | 3.04 | 2.80 | 2.80 | 2.80 | -2.78% | 36,039 |
| Sep 27, 2024 | 2.95 | 3.05 | 2.78 | 2.88 | 2.88 | -2.70% | 113,226 |
| Sep 26, 2024 | 2.99 | 3.12 | 2.91 | 2.96 | 2.96 | 0.34% | 87,303 |
| Sep 25, 2024 | 3.23 | 3.24 | 2.86 | 2.95 | 2.95 | -10.06% | 101,030 |
| Sep 24, 2024 | 3.21 | 3.40 | 3.03 | 3.28 | 3.28 | 2.18% | 31,925 |
| Sep 23, 2024 | 3.51 | 3.60 | 3.21 | 3.21 | 3.21 | -7.76% | 31,102 |
| Sep 20, 2024 | 3.50 | 3.68 | 3.45 | 3.48 | 3.48 | -1.97% | 83,735 |
| Sep 19, 2024 | 3.62 | 3.62 | 3.45 | 3.55 | 3.55 | 0.85% | 24,702 |
| Sep 18, 2024 | 3.53 | 3.77 | 3.45 | 3.52 | 3.52 | -0.28% | 40,322 |
| Sep 17, 2024 | 3.48 | 3.70 | 3.45 | 3.53 | 3.53 | -0.28% | 25,843 |
| Sep 16, 2024 | 3.26 | 3.60 | 3.26 | 3.54 | 3.54 | 2.91% | 29,571 |
| Sep 13, 2024 | 3.66 | 3.66 | 3.26 | 3.44 | 3.44 | -1.71% | 109,596 |
| Sep 12, 2024 | 3.72 | 3.75 | 3.50 | 3.50 | 3.50 | -0.28% | 28,811 |
| Sep 11, 2024 | 3.87 | 3.87 | 3.25 | 3.51 | 3.51 | -6.40% | 106,974 |
| Sep 10, 2024 | 4.15 | 4.20 | 3.75 | 3.75 | 3.75 | -10.07% | 85,561 |
| Sep 9, 2024 | 4.18 | 4.18 | 4.05 | 4.17 | 4.17 | -0.24% | 76,992 |
| Sep 6, 2024 | 4.02 | 4.18 | 3.90 | 4.18 | 4.18 | 4.50% | 37,874 |
| Sep 5, 2024 | 4.08 | 4.14 | 3.88 | 4.00 | 4.00 | -2.91% | 24,035 |
| Sep 4, 2024 | 4.01 | 4.22 | 3.89 | 4.12 | 4.12 | 4.04% | 69,381 |
| Sep 3, 2024 | 4.10 | 4.15 | 3.76 | 3.96 | 3.96 | -4.35% | 84,413 |
| Aug 30, 2024 | 3.72 | 4.31 | 3.72 | 4.14 | 4.14 | 14.36% | 127,846 |
| Aug 29, 2024 | 3.80 | 3.94 | 3.27 | 3.62 | 3.62 | -0.55% | 77,014 |
| Aug 28, 2024 | 4.05 | 4.08 | 3.64 | 3.64 | 3.64 | -9.90% | 133,386 |
| Aug 27, 2024 | 4.08 | 4.20 | 3.90 | 4.04 | 4.04 | -0.25% | 86,920 |
| Aug 26, 2024 | 4.40 | 4.47 | 4.05 | 4.05 | 4.05 | -2.41% | 144,435 |
| Aug 23, 2024 | 4.07 | 4.29 | 3.90 | 4.15 | 4.15 | 3.23% | 67,243 |
| Aug 22, 2024 | 4.19 | 4.28 | 3.96 | 4.02 | 4.02 | -0.50% | 96,032 |
| Aug 21, 2024 | 3.95 | 4.35 | 3.76 | 4.04 | 4.04 | 4.12% | 117,385 |
| Aug 20, 2024 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.76% | 92,644 |
| Aug 19, 2024 | 3.51 | 4.00 | 3.33 | 3.99 | 3.99 | 14.66% | 131,781 |
| Aug 16, 2024 | 3.46 | 3.64 | 3.20 | 3.48 | 3.48 | -1.69% | 90,582 |
| Aug 15, 2024 | 3.10 | 3.64 | 3.10 | 3.54 | 3.54 | 12.03% | 218,467 |
| Aug 14, 2024 | 3.49 | 3.80 | 2.89 | 3.16 | 3.16 | -1.25% | 234,931 |
| Aug 13, 2024 | 3.47 | 4.09 | 2.56 | 3.20 | 3.20 | -11.36% | 270,840 |
| Aug 12, 2024 | 4.25 | 4.25 | 3.60 | 3.61 | 3.61 | -14.45% | 166,690 |
| Aug 9, 2024 | 3.23 | 4.67 | 3.10 | 4.22 | 4.22 | 33.76% | 451,207 |
| Aug 8, 2024 | 3.42 | 3.42 | 3.05 | 3.16 | 3.16 | -5.82% | 74,103 |
| Aug 7, 2024 | 3.65 | 3.65 | 3.12 | 3.35 | 3.35 | 0.15% | 114,758 |
| Aug 6, 2024 | 3.24 | 3.35 | 2.88 | 3.35 | 3.35 | 17.37% | 276,030 |
| Aug 5, 2024 | 3.67 | 4.00 | 2.51 | 2.85 | 2.85 | -28.75% | 316,177 |
| Aug 2, 2024 | 2.97 | 4.90 | 2.79 | 4.00 | 4.00 | 59.36% | 5,138,054 |