OS Therapies Incorporated (OSTX)
NYSEAMERICAN: OSTX · Real-Time Price · USD
1.540
+0.080 (5.48%)
Aug 20, 2026, 3:11 PM EDT - Market open
OS Therapies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.50 | 1.57 | 1.45 | 1.53 | - | 4.79% | 222,017 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.40 | 1.46 | 1.46 | 1.39% | 283,026 |
| Aug 18, 2026 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 231,445 |
| Aug 17, 2026 | 1.59 | 1.59 | 1.44 | 1.47 | 1.47 | -9.26% | 1,152,025 |
| Aug 14, 2026 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 1.25% | 399,561 |
| Aug 13, 2026 | 1.59 | 1.61 | 1.54 | 1.60 | 1.60 | -0.62% | 573,166 |
| Aug 12, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 186,306 |
| Aug 11, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 128,725 |
| Aug 10, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 174,839 |
| Aug 7, 2026 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 286,993 |
| Aug 6, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 215,339 |
| Aug 5, 2026 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 241,387 |
| Aug 4, 2026 | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | 5.16% | 342,700 |
| Aug 3, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 213,609 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -2.56% | 331,718 |
| Jul 30, 2026 | 1.49 | 1.56 | 1.48 | 1.56 | 1.56 | 5.41% | 237,150 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 215,832 |
| Jul 28, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 290,053 |
| Jul 27, 2026 | 1.52 | 1.59 | 1.51 | 1.53 | 1.53 | 0.66% | 212,356 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 240,210 |
| Jul 23, 2026 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 0.65% | 241,808 |
| Jul 22, 2026 | 1.56 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 364,899 |
| Jul 21, 2026 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 282,795 |
| 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 |