OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.700
-0.250 (-12.82%)
At close: May 12, 2025, 4:00 PM
1.700
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
OS Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.90 | 1.99 | 1.66 | 1.70 | 1.70 | -12.82% | 545,017 |
| May 9, 2025 | 1.97 | 2.05 | 1.84 | 1.95 | 1.95 | -1.02% | 148,043 |
| May 8, 2025 | 1.87 | 2.01 | 1.87 | 1.97 | 1.97 | 7.07% | 219,904 |
| May 7, 2025 | 2.41 | 2.41 | 1.69 | 1.84 | 1.84 | -21.37% | 1,762,256 |
| May 6, 2025 | 2.15 | 2.49 | 2.06 | 2.34 | 2.34 | 6.36% | 394,806 |
| May 5, 2025 | 2.10 | 2.29 | 2.07 | 2.20 | 2.20 | 7.84% | 496,158 |
| May 2, 2025 | 2.05 | 2.07 | 1.86 | 2.04 | 2.04 | 5.70% | 242,981 |
| May 1, 2025 | 2.09 | 2.13 | 1.93 | 1.93 | 1.93 | -4.93% | 366,567 |
| Apr 30, 2025 | 1.97 | 2.10 | 1.80 | 2.03 | 2.03 | 1.50% | 329,864 |
| Apr 29, 2025 | 1.91 | 2.14 | 1.90 | 2.00 | 2.00 | 9.89% | 719,274 |
| Apr 28, 2025 | 1.68 | 1.96 | 1.68 | 1.82 | 1.82 | 13.75% | 524,845 |
| Apr 25, 2025 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 156,954 |
| Apr 24, 2025 | 1.56 | 1.61 | 1.36 | 1.61 | 1.61 | 3.87% | 83,971 |
| Apr 23, 2025 | 1.53 | 1.60 | 1.52 | 1.55 | 1.55 | 1.97% | 65,438 |
| Apr 22, 2025 | 1.50 | 1.73 | 1.40 | 1.52 | 1.52 | 2.01% | 502,649 |
| Apr 21, 2025 | 1.48 | 1.50 | 1.42 | 1.49 | 1.49 | -2.61% | 85,927 |
| Apr 17, 2025 | 1.57 | 1.59 | 1.45 | 1.53 | 1.53 | -2.55% | 125,948 |
| Apr 16, 2025 | 1.46 | 1.59 | 1.42 | 1.57 | 1.57 | 9.03% | 279,909 |
| Apr 15, 2025 | 1.33 | 1.46 | 1.33 | 1.44 | 1.44 | 9.92% | 106,202 |
| Apr 14, 2025 | 1.28 | 1.39 | 1.27 | 1.31 | 1.31 | 4.80% | 104,249 |
| Apr 11, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 11.61% | 66,341 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.12 | 1.12 | 1.12 | -16.42% | 352,443 |
| Apr 9, 2025 | 1.34 | 1.44 | 1.24 | 1.34 | 1.34 | 2.29% | 364,234 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.26 | 1.31 | 1.31 | -8.39% | 148,959 |
| Apr 7, 2025 | 1.38 | 1.46 | 1.36 | 1.43 | 1.43 | 2.14% | 132,231 |
| Apr 4, 2025 | 1.55 | 1.56 | 1.36 | 1.40 | 1.40 | -9.09% | 169,351 |
| Apr 3, 2025 | 1.46 | 1.80 | 1.46 | 1.54 | 1.54 | 1.99% | 357,739 |
| Apr 2, 2025 | 1.38 | 1.56 | 1.38 | 1.51 | 1.51 | 13.53% | 130,090 |
| Apr 1, 2025 | 1.45 | 1.51 | 1.33 | 1.33 | 1.33 | -13.64% | 108,700 |
| Mar 31, 2025 | 1.55 | 1.66 | 1.49 | 1.54 | 1.54 | -4.94% | 47,183 |
| 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 |