OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.420
-0.030 (-2.07%)
At close: Jan 28, 2026, 4:00 PM EST
1.420
0.00 (0.00%)
Pre-market: Jan 29, 2026, 7:44 AM EST
OS Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 366,579 |
| Jan 27, 2026 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 345,378 |
| Jan 26, 2026 | 1.49 | 1.52 | 1.44 | 1.47 | 1.47 | - | 414,048 |
| Jan 23, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | - | 299,710 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 639,641 |
| Jan 21, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | - | 423,034 |
| Jan 20, 2026 | 1.45 | 1.52 | 1.41 | 1.50 | 1.50 | 2.74% | 925,539 |
| Jan 16, 2026 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | - | 424,028 |
| Jan 15, 2026 | 1.60 | 1.62 | 1.41 | 1.46 | 1.46 | -5.81% | 2,034,364 |
| Jan 14, 2026 | 1.57 | 1.64 | 1.53 | 1.55 | 1.55 | 0.65% | 1,624,483 |
| Jan 13, 2026 | 1.47 | 1.63 | 1.42 | 1.54 | 1.54 | 6.94% | 1,035,774 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -7.10% | 1,089,061 |
| Jan 9, 2026 | 1.57 | 1.63 | 1.52 | 1.55 | 1.55 | 0.65% | 881,201 |
| Jan 8, 2026 | 1.54 | 1.64 | 1.50 | 1.54 | 1.54 | 0.65% | 878,451 |
| Jan 7, 2026 | 1.50 | 1.59 | 1.48 | 1.53 | 1.53 | 3.38% | 642,482 |
| Jan 6, 2026 | 1.47 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 188,311 |
| Jan 5, 2026 | 1.49 | 1.52 | 1.40 | 1.44 | 1.44 | 7.46% | 365,970 |
| Jan 2, 2026 | 1.41 | 1.43 | 1.31 | 1.34 | 1.34 | -4.29% | 472,818 |
| Dec 31, 2025 | 1.48 | 1.50 | 1.39 | 1.40 | 1.40 | -5.41% | 553,430 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | - | 413,708 |
| Dec 29, 2025 | 1.53 | 1.54 | 1.43 | 1.48 | 1.48 | -1.99% | 252,099 |
| Dec 26, 2025 | 1.54 | 1.56 | 1.46 | 1.51 | 1.51 | -0.66% | 287,108 |
| Dec 24, 2025 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -2.56% | 239,694 |
| Dec 23, 2025 | 1.62 | 1.68 | 1.54 | 1.56 | 1.56 | -2.50% | 282,405 |
| Dec 22, 2025 | 1.61 | 1.69 | 1.55 | 1.60 | 1.60 | 3.90% | 432,168 |
| Dec 19, 2025 | 1.61 | 1.62 | 1.49 | 1.54 | 1.54 | -3.75% | 586,161 |
| Dec 18, 2025 | 1.61 | 1.68 | 1.60 | 1.60 | 1.60 | 3.90% | 328,415 |
| Dec 17, 2025 | 1.63 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 412,923 |
| Dec 16, 2025 | 1.68 | 1.71 | 1.61 | 1.62 | 1.62 | -2.99% | 445,269 |
| Dec 15, 2025 | 1.81 | 1.84 | 1.65 | 1.67 | 1.67 | -7.73% | 840,465 |
| Dec 12, 2025 | 1.99 | 1.99 | 1.71 | 1.81 | 1.81 | -10.84% | 1,329,603 |
| Dec 11, 2025 | 2.00 | 2.08 | 1.96 | 2.03 | 2.03 | 2.01% | 517,889 |
| Dec 10, 2025 | 1.97 | 2.09 | 1.94 | 1.99 | 1.99 | 1.53% | 746,866 |
| Dec 9, 2025 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | - | 520,823 |
| Dec 8, 2025 | 1.92 | 2.00 | 1.86 | 1.96 | 1.96 | 2.08% | 576,778 |
| Dec 5, 2025 | 1.89 | 1.93 | 1.80 | 1.92 | 1.92 | 5.49% | 530,414 |
| Dec 4, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.00% | 194,351 |
| Dec 3, 2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 5.42% | 210,501 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 196,867 |
| Dec 1, 2025 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 199,592 |
| Nov 28, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 63,769 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 249,184 |
| Nov 25, 2025 | 1.72 | 1.81 | 1.68 | 1.80 | 1.80 | 4.65% | 339,856 |
| Nov 24, 2025 | 1.69 | 1.74 | 1.64 | 1.72 | 1.72 | 0.58% | 129,728 |
| Nov 21, 2025 | 1.64 | 1.71 | 1.61 | 1.71 | 1.71 | 5.56% | 144,217 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -1.82% | 220,452 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -4.62% | 237,727 |
| Nov 18, 2025 | 1.73 | 1.75 | 1.67 | 1.73 | 1.73 | 1.17% | 173,135 |
| Nov 17, 2025 | 1.65 | 1.82 | 1.62 | 1.71 | 1.71 | -5.00% | 356,681 |
| Nov 14, 2025 | 1.80 | 1.85 | 1.74 | 1.80 | 1.80 | -1.10% | 639,133 |