OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.620
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
1.550
-0.070 (-4.32%)
After-hours: Mar 28, 2025, 6:09 PM EST
OS Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.60 | 1.65 | 1.54 | 1.62 | 1.62 | - | 66,285 |
| Mar 27, 2025 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 92,576 |
| Mar 26, 2025 | 1.63 | 1.68 | 1.57 | 1.63 | 1.63 | 2.52% | 66,460 |
| Mar 25, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -5.36% | 65,460 |
| Mar 24, 2025 | 1.72 | 1.73 | 1.63 | 1.68 | 1.68 | -2.89% | 93,636 |
| Mar 21, 2025 | 1.57 | 1.73 | 1.54 | 1.73 | 1.73 | 8.81% | 123,848 |
| Mar 20, 2025 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 4.61% | 40,374 |
| Mar 19, 2025 | 1.59 | 1.59 | 1.45 | 1.52 | 1.52 | -5.00% | 169,840 |
| Mar 18, 2025 | 1.59 | 1.62 | 1.50 | 1.60 | 1.60 | -1.84% | 108,727 |
| Mar 17, 2025 | 1.59 | 1.70 | 1.58 | 1.63 | 1.63 | 1.24% | 77,716 |
| Mar 14, 2025 | 1.59 | 1.62 | 1.48 | 1.61 | 1.61 | 0.63% | 163,831 |
| Mar 13, 2025 | 1.69 | 1.71 | 1.60 | 1.60 | 1.60 | -4.76% | 73,349 |
| Mar 12, 2025 | 1.57 | 1.72 | 1.57 | 1.68 | 1.68 | 4.35% | 95,804 |
| Mar 11, 2025 | 1.62 | 1.67 | 1.54 | 1.61 | 1.61 | -0.62% | 105,828 |
| Mar 10, 2025 | 1.56 | 1.62 | 1.52 | 1.62 | 1.62 | 1.25% | 74,063 |
| Mar 7, 2025 | 1.65 | 1.70 | 1.51 | 1.60 | 1.60 | -4.76% | 244,126 |
| Mar 6, 2025 | 1.65 | 1.78 | 1.63 | 1.68 | 1.68 | 0.60% | 107,449 |
| Mar 5, 2025 | 1.54 | 1.71 | 1.50 | 1.67 | 1.67 | 10.60% | 192,899 |
| Mar 4, 2025 | 1.45 | 1.55 | 1.42 | 1.51 | 1.51 | 4.86% | 178,019 |
| Mar 3, 2025 | 1.73 | 1.73 | 1.41 | 1.44 | 1.44 | -12.73% | 313,077 |
| Feb 28, 2025 | 1.65 | 1.69 | 1.58 | 1.65 | 1.65 | 0.61% | 137,623 |
| Feb 27, 2025 | 1.68 | 1.71 | 1.60 | 1.64 | 1.64 | -1.20% | 131,308 |
| Feb 26, 2025 | 1.58 | 1.84 | 1.58 | 1.66 | 1.66 | - | 281,655 |
| Feb 25, 2025 | 1.68 | 1.74 | 1.56 | 1.66 | 1.66 | -2.35% | 391,726 |
| Feb 24, 2025 | 1.79 | 1.80 | 1.62 | 1.70 | 1.70 | - | 312,826 |
| Feb 21, 2025 | 1.89 | 1.97 | 1.70 | 1.70 | 1.70 | -10.05% | 382,793 |
| Feb 20, 2025 | 2.06 | 2.10 | 1.86 | 1.89 | 1.89 | 1.61% | 431,123 |
| Feb 19, 2025 | 1.88 | 1.97 | 1.83 | 1.86 | 1.86 | -5.58% | 428,169 |
| Feb 18, 2025 | 2.10 | 2.19 | 1.86 | 1.97 | 1.97 | -11.66% | 1,007,863 |
| Feb 14, 2025 | 2.77 | 2.98 | 2.16 | 2.23 | 2.23 | 12.06% | 38,698,636 |
| Feb 13, 2025 | 1.96 | 2.00 | 1.85 | 1.99 | 1.99 | 5.29% | 86,665 |
| Feb 12, 2025 | 1.82 | 1.94 | 1.82 | 1.89 | 1.89 | 1.07% | 115,666 |
| Feb 11, 2025 | 1.86 | 1.89 | 1.81 | 1.87 | 1.87 | -1.58% | 135,805 |
| Feb 10, 2025 | 1.79 | 2.00 | 1.79 | 1.90 | 1.90 | -3.06% | 86,116 |
| Feb 7, 2025 | 2.02 | 2.02 | 1.78 | 1.96 | 1.96 | 1.03% | 217,581 |
| Feb 6, 2025 | 2.12 | 2.19 | 1.94 | 1.94 | 1.94 | -7.62% | 188,665 |
| Feb 5, 2025 | 2.00 | 2.37 | 1.93 | 2.10 | 2.10 | 8.81% | 447,577 |
| Feb 4, 2025 | 1.73 | 2.17 | 1.73 | 1.93 | 1.93 | 10.29% | 533,222 |
| Feb 3, 2025 | 1.82 | 1.88 | 1.71 | 1.75 | 1.75 | -4.89% | 190,423 |
| Jan 31, 2025 | 2.13 | 2.18 | 1.81 | 1.84 | 1.84 | -5.64% | 487,815 |
| Jan 30, 2025 | 2.53 | 2.55 | 1.80 | 1.95 | 1.95 | -25.00% | 745,081 |
| Jan 29, 2025 | 3.36 | 3.53 | 2.55 | 2.60 | 2.60 | - | 454,070 |
| Jan 28, 2025 | 2.56 | 2.72 | 2.51 | 2.60 | 2.60 | 4.00% | 120,946 |
| Jan 27, 2025 | 2.65 | 2.70 | 2.40 | 2.50 | 2.50 | -7.06% | 149,239 |
| Jan 24, 2025 | 2.89 | 3.07 | 2.66 | 2.69 | 2.69 | -7.88% | 295,341 |
| Jan 23, 2025 | 3.15 | 3.15 | 2.89 | 2.92 | 2.92 | -3.63% | 167,438 |
| Jan 22, 2025 | 3.12 | 3.25 | 2.98 | 3.03 | 3.03 | -2.88% | 235,227 |
| Jan 21, 2025 | 3.20 | 3.23 | 2.77 | 3.12 | 3.12 | 5.76% | 703,222 |
| Jan 17, 2025 | 4.09 | 4.09 | 2.42 | 2.95 | 2.95 | -28.40% | 1,638,265 |
| Jan 16, 2025 | 4.27 | 4.54 | 3.62 | 4.12 | 4.12 | -5.50% | 580,057 |