Skip to main content
OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.700
-0.190 (-10.05%)
At close: Feb 21, 2025, 4:00 PM
1.750
+0.050 (2.94%)
After-hours: Feb 21, 2025, 7:54 PM EST

OS Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.062.101.861.891.891.61%404,588
Feb 19, 20251.881.971.831.861.86-5.58%428,169
Feb 18, 20252.102.191.861.971.97-11.66%1,007,863
Feb 14, 20252.772.982.162.232.2312.06%38,698,636
Feb 13, 20251.962.001.851.991.995.29%86,665
Feb 12, 20251.821.941.821.891.891.07%115,666
Feb 11, 20251.861.891.811.871.87-1.58%135,805
Feb 10, 20251.792.001.791.901.90-3.06%86,116
Feb 7, 20252.022.021.781.961.961.03%217,581
Feb 6, 20252.122.191.941.941.94-7.62%188,665
Feb 5, 20252.002.371.932.102.108.81%447,577
Feb 4, 20251.732.171.731.931.9310.29%533,222
Feb 3, 20251.821.881.711.751.75-4.89%190,423
Jan 31, 20252.132.181.811.841.84-5.64%487,815
Jan 30, 20252.532.551.801.951.95-25.00%745,081
Jan 29, 20253.363.532.552.602.60-454,070
Jan 28, 20252.562.722.512.602.604.00%120,946
Jan 27, 20252.652.702.402.502.50-7.06%149,239
Jan 24, 20252.893.072.662.692.69-7.88%295,341
Jan 23, 20253.153.152.892.922.92-3.63%167,438
Jan 22, 20253.123.252.983.033.03-2.88%235,227
Jan 21, 20253.203.232.773.123.125.76%703,222
Jan 17, 20254.094.092.422.952.95-28.40%1,638,265
Jan 16, 20254.274.543.624.124.12-5.50%580,057
Jan 15, 20256.757.004.074.364.364.81%19,059,205
Jan 14, 20254.664.704.004.164.16-10.54%49,520
Jan 13, 20255.045.394.654.654.65-6.44%42,270
Jan 10, 20255.335.364.754.974.97-2.93%34,995
Jan 8, 20255.005.505.005.125.124.49%47,086
Jan 7, 20254.925.444.904.904.902.94%51,120
Jan 6, 20254.455.014.254.764.7611.74%67,463
Jan 3, 20254.194.534.074.264.261.91%54,341
Jan 2, 20254.344.934.014.184.18-2.34%64,763
Dec 31, 20244.724.963.954.284.28-8.94%46,439
Dec 30, 20245.165.934.384.704.70-8.91%76,863
Dec 27, 20245.405.594.415.165.161.08%61,165
Dec 26, 20243.735.553.735.115.1133.29%110,673
Dec 24, 20244.084.463.633.833.831.32%93,044
Dec 23, 20243.874.473.653.783.78-4.79%65,584
Dec 20, 20243.724.213.533.973.971.53%61,577
Dec 19, 20244.514.513.803.913.91-4.40%27,675
Dec 18, 20244.514.994.044.094.09-13.16%166,982
Dec 17, 20243.386.483.264.714.7135.34%670,662
Dec 16, 20243.253.593.053.483.4815.23%67,905
Dec 13, 20244.254.292.763.023.02-32.29%348,560
Dec 12, 20243.924.773.104.464.4621.53%243,502
Dec 11, 20242.493.742.493.673.6746.80%286,070
Dec 10, 20242.252.692.162.502.5020.31%100,925
Dec 9, 20241.912.191.892.082.0810.53%17,752
Dec 6, 20241.872.001.831.881.881.08%12,381
Dec 5, 20241.952.051.851.861.86-5.10%16,660
Dec 4, 20242.082.181.921.961.96-5.77%41,556
Dec 3, 20242.222.232.002.082.08-6.73%32,147
Dec 2, 20242.192.272.102.232.234.21%34,084
Nov 29, 20241.932.201.932.142.143.88%5,916
Nov 27, 20242.062.261.932.062.063.00%13,418
Nov 26, 20242.022.061.952.002.00-2.44%10,775
Nov 25, 20241.992.061.822.052.055.02%27,033
Nov 22, 20241.862.061.861.951.955.12%20,692
Nov 21, 20241.751.941.721.861.867.65%38,527
Nov 20, 20241.721.841.671.731.73-2.54%66,704
Nov 19, 20242.062.181.581.771.77-14.08%67,351
Nov 18, 20242.202.342.062.062.06-6.36%26,485
Nov 15, 20242.502.502.102.202.20-22,477
Nov 14, 20242.742.762.142.202.20-12.70%42,949
Nov 13, 20242.502.792.502.522.52-4.18%57,639
Nov 12, 20242.702.872.602.632.63-1.87%12,927
Nov 11, 20242.812.882.552.682.68-5.96%12,398
Nov 8, 20242.872.942.672.852.851.46%12,453
Nov 7, 20242.772.852.772.812.811.04%5,425
Nov 6, 20242.712.782.692.782.786.11%12,826
Nov 5, 20242.662.712.602.622.62-1.13%13,339
Nov 4, 20242.612.732.612.652.650.76%10,342
Nov 1, 20242.742.882.632.632.630.38%10,348
Oct 31, 20242.792.832.622.622.62-3.50%17,152
Oct 30, 20242.572.722.572.722.722.18%39,716
Oct 29, 20242.922.952.662.662.66-8.69%18,437
Oct 28, 20242.872.992.872.912.911.75%15,955
Oct 25, 20242.983.022.862.862.86-1.72%13,189
Oct 24, 20242.973.062.912.912.91-2.68%20,514
Oct 23, 20243.003.052.942.992.99-0.33%10,749
Oct 22, 20242.963.122.923.003.000.33%21,136
Oct 21, 20243.083.132.992.992.99-0.89%23,802
Oct 18, 20243.033.133.023.023.02-0.10%9,988
Oct 17, 20243.143.153.023.023.02-3.82%9,802
Oct 16, 20242.903.152.903.143.144.04%47,274
Oct 15, 20242.933.132.863.023.020.27%16,377
Oct 14, 20243.023.243.003.013.010.33%11,342
Oct 11, 20243.013.072.953.003.00-2.28%11,988
Oct 10, 20243.133.252.953.073.07-1.92%20,311
Oct 9, 20243.183.353.033.133.13-0.63%15,951
Oct 8, 20243.253.283.053.153.15-3.96%17,838
Oct 7, 20243.333.343.103.283.28-20,772
Oct 4, 20243.153.403.033.283.289.08%45,213
Oct 3, 20242.893.752.893.013.013.33%133,932
Oct 2, 20242.903.052.802.912.911.39%33,063
Oct 1, 20242.813.032.812.872.872.50%42,037
Sep 30, 20242.883.042.802.802.80-2.78%36,039
Sep 27, 20242.953.052.782.882.88-2.70%113,226
Sep 26, 20242.993.122.912.962.960.34%87,303