OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.770
-0.130 (-6.84%)
Oct 30, 2025, 4:00 PM EDT - Market closed

OS Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.861.861.751.771.77-6.84%185,879
Oct 29, 20251.901.921.851.901.901.60%207,941
Oct 28, 20251.971.991.851.871.87-4.59%398,300
Oct 27, 20251.921.971.861.961.963.70%456,600
Oct 24, 20251.841.921.811.891.894.42%294,284
Oct 23, 20251.821.861.801.811.81-1.09%201,062
Oct 22, 20251.801.951.761.831.831.67%690,590
Oct 21, 20251.811.821.741.801.80-1.64%254,270
Oct 20, 20251.881.881.791.831.83-1.08%259,207
Oct 17, 20251.881.931.741.851.85-733,650
Oct 16, 20251.941.951.831.851.85-5.13%276,121
Oct 15, 20251.951.971.901.951.95-217,589
Oct 14, 20251.941.971.881.951.95-194,172
Oct 13, 20251.942.011.911.951.95-2.01%260,339
Oct 10, 20252.102.101.951.991.99-2.45%1,465,259
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