OS Therapies (OSTX)
NYSE: OSTX
· Real-Time Price · USD
2.27
0.01 (0.44%)
At close: Aug 29, 2025, 1:45 PM
OSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.52 | 2.54 | 2.26 | 2.26 | 2.26 | -9.60% | 833,846 |
| Aug 27, 2025 | 2.35 | 2.50 | 2.30 | 2.50 | 2.50 | 7.30% | 813,700 |
| 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% | 1,200,400 |
| 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% | 1,812,100 |
| Aug 20, 2025 | 2.11 | 2.24 | 2.10 | 2.19 | 2.19 | 1.86% | 575,800 |
| Aug 19, 2025 | 2.20 | 2.23 | 1.96 | 2.15 | 2.15 | -1.38% | 824,322 |
| Aug 18, 2025 | 2.07 | 2.20 | 2.04 | 2.18 | 2.18 | 5.83% | 533,649 |
| Aug 15, 2025 | 2.15 | 2.15 | 2.02 | 2.06 | 2.06 | -4.19% | 487,223 |
| Aug 14, 2025 | 1.88 | 2.16 | 1.71 | 2.15 | 2.15 | 14.36% | 959,146 |
| Aug 13, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 5.62% | 462,220 |
| Aug 12, 2025 | 1.69 | 1.78 | 1.67 | 1.78 | 1.78 | 6.59% | 326,398 |
| Aug 11, 2025 | 1.74 | 1.78 | 1.67 | 1.67 | 1.67 | -3.47% | 206,222 |
| Aug 8, 2025 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -1.14% | 416,100 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | 0.00% | 2,902,100 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 1.74% | 162,600 |
| Aug 5, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 192,416 |
| Aug 4, 2025 | 1.75 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 232,700 |
| Aug 1, 2025 | 1.77 | 1.79 | 1.67 | 1.75 | 1.75 | -1.69% | 309,736 |