OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
2.390
+0.130 (5.75%)
At close: Aug 29, 2025, 4:00 PM
2.330
-0.060 (-2.51%)
After-hours: Aug 29, 2025, 6:46 PM EDT
OS Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.26 | 2.40 | 2.20 | 2.39 | 2.39 | 5.75% | 438,088 |
| Aug 28, 2025 | 2.52 | 2.54 | 2.26 | 2.26 | 2.26 | -9.60% | 848,853 |
| Aug 27, 2025 | 2.35 | 2.50 | 2.30 | 2.50 | 2.50 | 7.30% | 813,687 |
| Aug 26, 2025 | 2.14 | 2.38 | 2.13 | 2.33 | 2.33 | 6.39% | 896,341 |
| Aug 25, 2025 | 2.46 | 2.49 | 1.91 | 2.19 | 2.19 | -11.69% | 1,200,359 |
| Aug 22, 2025 | 2.50 | 2.57 | 2.36 | 2.48 | 2.48 | 3.33% | 1,086,701 |
| Aug 21, 2025 | 2.20 | 2.54 | 2.20 | 2.40 | 2.40 | 9.59% | 1,812,056 |
| Aug 20, 2025 | 2.11 | 2.24 | 2.10 | 2.19 | 2.19 | 1.86% | 575,776 |
| Aug 19, 2025 | 2.20 | 2.23 | 1.96 | 2.15 | 2.15 | -1.38% | 824,322 |
| Aug 18, 2025 | 2.07 | 2.20 | 2.04 | 2.18 | 2.18 | 5.83% | 533,649 |
| Aug 15, 2025 | 2.15 | 2.15 | 2.02 | 2.06 | 2.06 | -4.19% | 487,223 |
| Aug 14, 2025 | 1.88 | 2.16 | 1.71 | 2.15 | 2.15 | 14.36% | 959,146 |
| Aug 13, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 5.62% | 462,220 |
| Aug 12, 2025 | 1.69 | 1.78 | 1.67 | 1.78 | 1.78 | 6.59% | 326,398 |
| Aug 11, 2025 | 1.74 | 1.78 | 1.67 | 1.67 | 1.67 | -3.47% | 206,222 |
| Aug 8, 2025 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -1.14% | 416,099 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | - | 2,902,085 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 1.74% | 162,577 |
| Aug 5, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 192,416 |
| Aug 4, 2025 | 1.75 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 232,670 |
| Aug 1, 2025 | 1.77 | 1.79 | 1.67 | 1.75 | 1.75 | -1.69% | 309,736 |
| Jul 31, 2025 | 1.74 | 1.82 | 1.73 | 1.78 | 1.78 | 1.71% | 170,261 |
| Jul 30, 2025 | 1.83 | 1.84 | 1.75 | 1.75 | 1.75 | -4.37% | 177,770 |
| Jul 29, 2025 | 1.78 | 1.85 | 1.73 | 1.83 | 1.83 | 1.67% | 344,615 |
| Jul 28, 2025 | 1.81 | 1.83 | 1.72 | 1.80 | 1.80 | - | 279,897 |
| Jul 25, 2025 | 1.76 | 1.81 | 1.73 | 1.80 | 1.80 | 4.05% | 207,103 |
| Jul 24, 2025 | 1.85 | 1.86 | 1.68 | 1.73 | 1.73 | -5.46% | 348,520 |
| Jul 23, 2025 | 1.91 | 1.95 | 1.78 | 1.83 | 1.83 | 0.55% | 370,376 |
| Jul 22, 2025 | 1.73 | 1.85 | 1.72 | 1.82 | 1.82 | 7.69% | 363,008 |
| Jul 21, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | 3.05% | 250,896 |
| Jul 18, 2025 | 1.71 | 1.78 | 1.62 | 1.64 | 1.64 | -2.38% | 349,952 |
| Jul 17, 2025 | 1.66 | 1.72 | 1.63 | 1.68 | 1.68 | - | 414,417 |
| Jul 16, 2025 | 1.58 | 1.68 | 1.56 | 1.68 | 1.68 | 6.33% | 294,727 |
| Jul 15, 2025 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 1.28% | 197,939 |
| Jul 14, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -8.24% | 728,367 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 346,767 |
| Jul 10, 2025 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | 0.60% | 321,007 |
| Jul 9, 2025 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | 2.47% | 420,154 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.55 | 1.62 | 1.62 | -6.36% | 494,032 |
| Jul 7, 2025 | 1.84 | 1.84 | 1.67 | 1.73 | 1.73 | -5.46% | 714,091 |
| Jul 3, 2025 | 1.95 | 2.04 | 1.83 | 1.83 | 1.83 | -4.19% | 8,014,762 |
| Jul 2, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -1.04% | 254,363 |
| Jul 1, 2025 | 1.89 | 1.95 | 1.87 | 1.93 | 1.93 | 2.66% | 162,948 |
| Jun 30, 2025 | 1.89 | 2.03 | 1.85 | 1.88 | 1.88 | 2.17% | 640,944 |
| Jun 27, 2025 | 1.88 | 1.92 | 1.81 | 1.84 | 1.84 | 1.66% | 256,891 |
| Jun 26, 2025 | 1.78 | 1.90 | 1.76 | 1.81 | 1.81 | 2.84% | 364,739 |
| Jun 25, 2025 | 1.78 | 1.88 | 1.70 | 1.76 | 1.76 | 2.33% | 162,385 |
| Jun 24, 2025 | 1.83 | 1.94 | 1.72 | 1.72 | 1.72 | 1.18% | 1,133,487 |
| Jun 23, 2025 | 1.81 | 1.84 | 1.70 | 1.70 | 1.70 | -4.49% | 141,858 |
| Jun 20, 2025 | 1.87 | 1.88 | 1.75 | 1.78 | 1.78 | -2.20% | 182,317 |