OS Therapies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.51	1.55	1.50	1.55	-	2.32%	51,472
Jul 20, 2026	1.56	1.56	1.49	1.51	1.51	-1.31%	299,424
Jul 17, 2026	1.52	1.56	1.45	1.53	1.53	2.00%	452,280
Jul 16, 2026	1.55	1.56	1.46	1.50	1.50	-3.23%	681,600
Jul 15, 2026	1.64	1.67	1.54	1.55	1.55	-6.63%	422,439
Jul 14, 2026	1.63	1.69	1.62	1.66	1.66	2.47%	450,120
Jul 13, 2026	1.68	1.69	1.62	1.62	1.62	-3.57%	636,077
Jul 10, 2026	1.64	1.73	1.59	1.68	1.68	-2.33%	752,339
Jul 9, 2026	1.50	1.73	1.50	1.72	1.72	17.81%	1,324,364
Jul 8, 2026	1.53	1.53	1.43	1.46	1.46	-8.18%	1,448,600
Jul 7, 2026	1.63	1.65	1.47	1.59	1.59	-1.24%	1,676,548
Jul 6, 2026	1.80	1.81	1.56	1.61	1.61	-14.81%	2,105,096
Jul 2, 2026	1.82	1.93	1.81	1.89	1.89	4.42%	618,521
Jul 1, 2026	1.91	1.93	1.80	1.81	1.81	-4.74%	573,970
Jun 30, 2026	1.92	2.05	1.81	1.90	1.90	-15.18%	1,965,591
Jun 29, 2026	1.90	2.25	1.90	2.24	2.24	19.15%	2,016,911
Jun 26, 2026	1.80	1.90	1.77	1.88	1.88	4.44%	642,541
Jun 25, 2026	1.83	1.83	1.73	1.80	1.80	-	560,825
Jun 24, 2026	1.85	1.90	1.79	1.80	1.80	-1.10%	237,398
Jun 23, 2026	1.77	1.87	1.77	1.82	1.82	-	384,593
Jun 22, 2026	1.91	1.92	1.82	1.82	1.82	-5.70%	388,541
Jun 18, 2026	1.76	1.96	1.74	1.93	1.93	12.21%	1,141,032
Jun 17, 2026	1.73	1.87	1.72	1.72	1.72	-2.82%	469,851
Jun 16, 2026	1.73	1.81	1.63	1.77	1.77	2.91%	1,088,401
Jun 15, 2026	1.71	1.75	1.70	1.72	1.72	1.18%	169,121
Jun 12, 2026	1.72	1.75	1.68	1.70	1.70	-0.58%	278,307
Jun 11, 2026	1.71	1.75	1.66	1.71	1.71	1.18%	360,670
Jun 10, 2026	1.73	1.77	1.69	1.69	1.69	-2.87%	297,505
Jun 9, 2026	1.79	1.84	1.71	1.74	1.74	-2.79%	362,663
Jun 8, 2026	1.81	1.87	1.76	1.79	1.79	0.56%	494,648
Jun 5, 2026	1.85	1.86	1.72	1.78	1.78	-3.78%	590,517
Jun 4, 2026	1.82	1.91	1.76	1.85	1.85	2.78%	374,852
Jun 3, 2026	1.83	1.87	1.76	1.80	1.80	-1.64%	624,198
Jun 2, 2026	1.92	2.02	1.78	1.83	1.83	-2.14%	1,649,627
Jun 1, 2026	2.14	2.20	1.83	1.87	1.87	-12.62%	1,807,209
May 29, 2026	2.01	2.19	1.98	2.14	2.14	8.08%	1,427,567
May 28, 2026	1.90	2.04	1.89	1.98	1.98	4.76%	975,006
May 27, 2026	1.77	1.94	1.75	1.89	1.89	8.00%	670,682
May 26, 2026	1.77	1.85	1.75	1.75	1.75	1.16%	444,997
May 22, 2026	1.80	1.82	1.72	1.73	1.73	-4.95%	332,593
May 21, 2026	1.85	1.85	1.73	1.82	1.82	-0.55%	584,016
May 20, 2026	1.79	1.86	1.74	1.83	1.83	3.98%	542,205
May 19, 2026	1.74	1.82	1.68	1.76	1.76	1.73%	503,276
May 18, 2026	1.92	1.93	1.62	1.73	1.73	-7.98%	1,780,303
May 15, 2026	1.91	1.94	1.85	1.88	1.88	-	861,706
May 14, 2026	1.90	1.99	1.86	1.88	1.88	5.03%	1,820,928
May 13, 2026	1.72	1.83	1.70	1.79	1.79	4.68%	543,180
May 12, 2026	1.74	1.74	1.66	1.71	1.71	-	226,587
May 11, 2026	1.65	1.76	1.65	1.71	1.71	3.01%	479,988
May 8, 2026	1.71	1.72	1.66	1.66	1.66	-2.35%	299,976