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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.86 | 1.86 | 1.75 | 1.77 | 1.77 | -6.84% | 185,879 |
| Oct 29, 2025 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 207,941 |
| Oct 28, 2025 | 1.97 | 1.99 | 1.85 | 1.87 | 1.87 | -4.59% | 398,300 |
| Oct 27, 2025 | 1.92 | 1.97 | 1.86 | 1.96 | 1.96 | 3.70% | 456,600 |
| Oct 24, 2025 | 1.84 | 1.92 | 1.81 | 1.89 | 1.89 | 4.42% | 294,284 |
| Oct 23, 2025 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | -1.09% | 201,062 |
| Oct 22, 2025 | 1.80 | 1.95 | 1.76 | 1.83 | 1.83 | 1.67% | 690,590 |
| Oct 21, 2025 | 1.81 | 1.82 | 1.74 | 1.80 | 1.80 | -1.64% | 254,270 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.79 | 1.83 | 1.83 | -1.08% | 259,207 |
| Oct 17, 2025 | 1.88 | 1.93 | 1.74 | 1.85 | 1.85 | - | 733,650 |
| Oct 16, 2025 | 1.94 | 1.95 | 1.83 | 1.85 | 1.85 | -5.13% | 276,121 |
| Oct 15, 2025 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | - | 217,589 |
| Oct 14, 2025 | 1.94 | 1.97 | 1.88 | 1.95 | 1.95 | - | 194,172 |
| Oct 13, 2025 | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | -2.01% | 260,339 |
| Oct 10, 2025 | 2.10 | 2.10 | 1.95 | 1.99 | 1.99 | -2.45% | 1,465,259 |
| Oct 9, 2025 | 2.13 | 2.13 | 2.00 | 2.04 | 2.04 | - | 443,129 |
| Oct 8, 2025 | 2.05 | 2.09 | 2.02 | 2.04 | 2.04 | - | 201,730 |
| Oct 7, 2025 | 2.09 | 2.13 | 2.00 | 2.04 | 2.04 | -1.45% | 415,128 |
| Oct 6, 2025 | 2.05 | 2.13 | 2.03 | 2.07 | 2.07 | 2.48% | 331,995 |
| Oct 3, 2025 | 2.01 | 2.06 | 2.00 | 2.02 | 2.02 | 1.51% | 227,981 |
| Oct 2, 2025 | 2.04 | 2.05 | 1.93 | 1.99 | 1.99 | -0.50% | 158,472 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.88 | 2.00 | 2.00 | 2.04% | 367,992 |
| Sep 30, 2025 | 2.01 | 2.04 | 1.87 | 1.96 | 1.96 | -2.49% | 706,352 |
| Sep 29, 2025 | 2.08 | 2.13 | 2.01 | 2.01 | 2.01 | -1.95% | 326,739 |
| Sep 26, 2025 | 2.11 | 2.11 | 2.01 | 2.05 | 2.05 | -2.84% | 404,373 |
| Sep 25, 2025 | 2.15 | 2.23 | 2.05 | 2.11 | 2.11 | -5.80% | 729,505 |
| Sep 24, 2025 | 2.20 | 2.25 | 2.16 | 2.24 | 2.24 | 0.90% | 242,668 |
| Sep 23, 2025 | 2.24 | 2.24 | 2.14 | 2.22 | 2.22 | 0.45% | 349,489 |
| Sep 22, 2025 | 2.19 | 2.23 | 2.11 | 2.21 | 2.21 | 4.25% | 306,895 |
| Sep 19, 2025 | 2.23 | 2.25 | 2.12 | 2.12 | 2.12 | -4.07% | 1,118,119 |
| Sep 18, 2025 | 2.18 | 2.22 | 2.05 | 2.21 | 2.21 | 0.45% | 291,753 |
| Sep 17, 2025 | 2.22 | 2.26 | 2.16 | 2.20 | 2.20 | -0.90% | 232,232 |
| Sep 16, 2025 | 2.21 | 2.28 | 2.19 | 2.22 | 2.22 | 0.91% | 199,049 |
| Sep 15, 2025 | 2.26 | 2.32 | 2.20 | 2.20 | 2.20 | -2.22% | 325,201 |
| Sep 12, 2025 | 2.31 | 2.32 | 2.21 | 2.25 | 2.25 | -2.60% | 297,483 |
| Sep 11, 2025 | 2.19 | 2.35 | 2.19 | 2.31 | 2.31 | 5.00% | 347,365 |
| Sep 10, 2025 | 2.16 | 2.23 | 2.15 | 2.20 | 2.20 | 0.46% | 178,363 |
| Sep 9, 2025 | 2.20 | 2.29 | 2.16 | 2.19 | 2.19 | -2.23% | 290,511 |
| Sep 8, 2025 | 2.21 | 2.33 | 2.19 | 2.24 | 2.24 | 1.82% | 419,369 |
| Sep 5, 2025 | 2.13 | 2.24 | 2.10 | 2.20 | 2.20 | 5.26% | 392,466 |
| Sep 4, 2025 | 2.09 | 2.14 | 2.02 | 2.09 | 2.09 | -0.48% | 259,699 |
| Sep 3, 2025 | 2.18 | 2.24 | 2.02 | 2.10 | 2.10 | -5.41% | 459,874 |
| Sep 2, 2025 | 2.35 | 2.36 | 2.11 | 2.22 | 2.22 | -7.11% | 872,567 |
| Aug 29, 2025 | 2.26 | 2.40 | 2.20 | 2.39 | 2.39 | 5.75% | 454,032 |
| 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 |