OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.530
-0.170 (-10.00%)
Jul 14, 2025, 3:32 PM - Market open
OS Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | - | -8.24% | 656,072 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 346,767 |
| Jul 10, 2025 | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | 0.60% | 321,007 |
| Jul 9, 2025 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | 2.47% | 420,154 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.55 | 1.62 | 1.62 | -6.36% | 494,032 |
| Jul 7, 2025 | 1.84 | 1.84 | 1.67 | 1.73 | 1.73 | -5.46% | 714,091 |
| Jul 3, 2025 | 1.95 | 2.04 | 1.83 | 1.83 | 1.83 | -4.19% | 8,014,762 |
| Jul 2, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -1.04% | 254,363 |
| Jul 1, 2025 | 1.89 | 1.95 | 1.87 | 1.93 | 1.93 | 2.66% | 162,948 |
| Jun 30, 2025 | 1.89 | 2.03 | 1.85 | 1.88 | 1.88 | 2.17% | 640,944 |
| Jun 27, 2025 | 1.88 | 1.92 | 1.81 | 1.84 | 1.84 | 1.66% | 256,891 |
| Jun 26, 2025 | 1.78 | 1.90 | 1.76 | 1.81 | 1.81 | 2.84% | 364,739 |
| Jun 25, 2025 | 1.78 | 1.88 | 1.70 | 1.76 | 1.76 | 2.33% | 162,385 |
| Jun 24, 2025 | 1.83 | 1.94 | 1.72 | 1.72 | 1.72 | 1.18% | 1,133,487 |
| Jun 23, 2025 | 1.81 | 1.84 | 1.70 | 1.70 | 1.70 | -4.49% | 141,858 |
| Jun 20, 2025 | 1.87 | 1.88 | 1.75 | 1.78 | 1.78 | -2.20% | 182,317 |
| Jun 18, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 1.68% | 146,158 |
| Jun 17, 2025 | 1.85 | 1.93 | 1.79 | 1.79 | 1.79 | -5.79% | 223,809 |
| Jun 16, 2025 | 1.87 | 1.91 | 1.81 | 1.90 | 1.90 | 4.40% | 223,886 |
| Jun 13, 2025 | 1.79 | 1.87 | 1.73 | 1.82 | 1.82 | -1.09% | 186,589 |
| Jun 12, 2025 | 1.87 | 1.93 | 1.81 | 1.84 | 1.84 | -2.65% | 124,016 |
| Jun 11, 2025 | 1.94 | 1.96 | 1.85 | 1.89 | 1.89 | -3.57% | 217,763 |
| Jun 10, 2025 | 1.96 | 1.97 | 1.80 | 1.96 | 1.96 | -1.01% | 1,352,255 |
| Jun 9, 2025 | 1.71 | 2.07 | 1.61 | 1.98 | 1.98 | 18.56% | 1,099,383 |
| Jun 6, 2025 | 1.68 | 1.69 | 1.60 | 1.67 | 1.67 | 2.45% | 138,475 |
| Jun 5, 2025 | 1.69 | 1.70 | 1.55 | 1.63 | 1.63 | -1.81% | 122,003 |
| Jun 4, 2025 | 1.58 | 1.70 | 1.55 | 1.66 | 1.66 | 4.40% | 245,732 |
| Jun 3, 2025 | 1.60 | 1.63 | 1.52 | 1.59 | 1.59 | 1.92% | 225,250 |
| Jun 2, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | 1.96% | 189,290 |
| May 30, 2025 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | -3.16% | 95,194 |
| May 29, 2025 | 1.69 | 1.70 | 1.46 | 1.58 | 1.58 | -7.06% | 385,960 |
| May 28, 2025 | 1.60 | 1.70 | 1.53 | 1.70 | 1.70 | 6.25% | 269,007 |
| May 27, 2025 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -4.76% | 153,527 |
| May 23, 2025 | 1.58 | 1.78 | 1.50 | 1.68 | 1.68 | 9.80% | 221,635 |
| May 22, 2025 | 1.49 | 1.58 | 1.46 | 1.53 | 1.53 | 5.52% | 244,317 |
| May 21, 2025 | 1.52 | 1.59 | 1.45 | 1.45 | 1.45 | -8.81% | 184,130 |
| May 20, 2025 | 1.57 | 1.60 | 1.45 | 1.59 | 1.59 | - | 330,173 |
| May 19, 2025 | 1.68 | 1.68 | 1.54 | 1.59 | 1.59 | -3.05% | 246,460 |
| May 16, 2025 | 1.68 | 1.75 | 1.60 | 1.64 | 1.64 | -1.20% | 364,775 |
| May 15, 2025 | 1.80 | 1.82 | 1.59 | 1.66 | 1.66 | -7.78% | 234,423 |
| May 14, 2025 | 1.84 | 1.87 | 1.75 | 1.80 | 1.80 | -0.55% | 161,331 |
| May 13, 2025 | 1.68 | 1.84 | 1.66 | 1.81 | 1.81 | 6.47% | 199,325 |
| May 12, 2025 | 1.90 | 1.99 | 1.66 | 1.70 | 1.70 | -12.82% | 549,219 |
| 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 |