OS Therapies Incorporated OSTX
AMEX · United States · Health Technology
$1.62+0.01 (+0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.62 | +0.62% | $1.63 | $1.66 | $1.62 | 232.90K |
| 2026-10-01 | $1.61 | +0.62% | $1.62 | $1.65 | $1.56 | 329.50K |
| 2026-09-30 | $1.60 | -0.62% | $1.60 | $1.67 | $1.59 | 475.10K |
| 2026-09-29 | $1.61 | -2.42% | $1.64 | $1.66 | $1.60 | 549.50K |
| 2026-09-28 | $1.65 | -0.60% | $1.66 | $1.68 | $1.61 | 353.10K |
| 2026-09-25 | $1.66 | 0.00% | $1.67 | $1.68 | $1.64 | 170.30K |
| 2026-09-24 | $1.66 | +0.61% | $1.66 | $1.67 | $1.62 | 344.80K |
| 2026-09-23 | $1.65 | -6.78% | $1.76 | $1.77 | $1.64 | 653.40K |
| 2026-09-22 | $1.77 | +1.72% | $1.76 | $1.84 | $1.74 | 599.70K |
| 2026-09-21 | $1.74 | -1.69% | $1.81 | $1.82 | $1.74 | 636.40K |
| 2026-09-18 | $1.77 | -3.28% | $1.81 | $1.83 | $1.76 | 908.30K |
| 2026-09-17 | $1.83 | +4.57% | $1.80 | $2.00 | $1.80 | 2.23M |
| 2026-09-16 | $1.75 | -1.69% | $1.79 | $1.82 | $1.74 | 420.30K |
| 2026-09-15 | $1.78 | +4.71% | $1.78 | $1.81 | $1.71 | 1.05M |
| 2026-09-14 | $1.70 | +1.19% | $1.65 | $1.79 | $1.62 | 992.70K |
| 2026-09-11 | $1.68 | -7.69% | $1.81 | $1.84 | $1.66 | 823.40K |
| 2026-09-10 | $1.82 | -2.15% | $1.87 | $1.92 | $1.81 | 547.90K |
| 2026-09-09 | $1.86 | +1.64% | $1.83 | $1.92 | $1.80 | 392.20K |
| 2026-09-08 | $1.83 | -2.66% | $1.96 | $2.02 | $1.75 | 1.77M |
| 2026-09-04 | $1.88 | +3.30% | $1.84 | $1.96 | $1.84 | 982.20K |
| 2026-09-03 | $1.82 | +6.43% | $1.72 | $1.84 | $1.72 | 893.40K |
| 2026-09-02 | $1.71 | +3.01% | $1.68 | $1.72 | $1.61 | 530.30K |
| 2026-09-01 | $1.66 | -1.78% | $1.68 | $1.71 | $1.63 | 400.30K |
| 2026-08-31 | $1.69 | +3.05% | $1.62 | $1.69 | $1.62 | 234.40K |
| 2026-08-28 | $1.64 | -2.38% | $1.69 | $1.69 | $1.60 | 291.80K |
| 2026-08-27 | $1.68 | +1.82% | $1.65 | $1.72 | $1.64 | 518.10K |
| 2026-08-26 | $1.65 | 0.00% | $1.65 | $1.65 | $1.60 | 351.20K |
| 2026-08-25 | $1.65 | +6.45% | $1.53 | $1.65 | $1.53 | 348.20K |
| 2026-08-24 | $1.55 | -2.52% | $1.50 | $1.55 | $1.46 | 438.60K |
| 2026-08-21 | $1.59 | +0.63% | $1.56 | $1.63 | $1.56 | 378.60K |
| 2026-08-20 | $1.58 | +8.22% | $1.50 | $1.58 | $1.45 | 369.60K |
| 2026-08-19 | $1.46 | +1.39% | $1.46 | $1.47 | $1.40 | 283.60K |
| 2026-08-18 | $1.44 | -2.04% | $1.48 | $1.51 | $1.43 | 231.30K |
| 2026-08-17 | $1.47 | -9.26% | $1.59 | $1.59 | $1.44 | 1.15M |
| 2026-08-14 | $1.62 | +1.25% | $1.58 | $1.63 | $1.56 | 401.70K |
| 2026-08-13 | $1.60 | -0.62% | $1.59 | $1.61 | $1.54 | 573.30K |
| 2026-08-12 | $1.61 | +0.62% | $1.62 | $1.63 | $1.58 | 225.10K |
| 2026-08-11 | $1.60 | -1.84% | $1.61 | $1.63 | $1.58 | 133.00K |
| 2026-08-10 | $1.63 | +1.87% | $1.61 | $1.64 | $1.59 | 175.50K |
| 2026-08-07 | $1.60 | -1.84% | $1.63 | $1.65 | $1.58 | 289.40K |
| 2026-08-06 | $1.63 | +1.87% | $1.59 | $1.65 | $1.59 | 224.00K |
| 2026-08-05 | $1.60 | -1.84% | $1.63 | $1.64 | $1.58 | 243.60K |
| 2026-08-04 | $1.63 | +5.16% | $1.55 | $1.64 | $1.55 | 348.90K |
| 2026-08-03 | $1.55 | +1.97% | $1.53 | $1.58 | $1.52 | 214.30K |
| 2026-07-31 | $1.52 | -2.56% | $1.58 | $1.61 | $1.51 | 333.20K |
| 2026-07-30 | $1.56 | +5.41% | $1.49 | $1.56 | $1.48 | 237.90K |
| 2026-07-29 | $1.48 | -1.33% | $1.53 | $1.53 | $1.47 | 227.70K |
| 2026-07-28 | $1.50 | -1.96% | $1.53 | $1.55 | $1.50 | 290.10K |
| 2026-07-27 | $1.53 | +0.66% | $1.52 | $1.59 | $1.51 | 212.40K |
| 2026-07-24 | $1.52 | -2.56% | $1.56 | $1.56 | $1.50 | 240.70K |
| 2026-07-23 | $1.56 | +0.65% | $1.53 | $1.57 | $1.51 | 241.80K |
| 2026-07-22 | $1.55 | -0.64% | $1.56 | $1.62 | $1.53 | 365.90K |
| 2026-07-21 | $1.56 | +3.31% | $1.51 | $1.58 | $1.50 | 293.70K |
| 2026-07-20 | $1.51 | -1.31% | $1.56 | $1.56 | $1.49 | 303.60K |
| 2026-07-17 | $1.53 | +2.00% | $1.52 | $1.56 | $1.45 | 453.30K |
| 2026-07-16 | $1.50 | -3.23% | $1.55 | $1.56 | $1.46 | 682.30K |
| 2026-07-15 | $1.55 | -6.63% | $1.64 | $1.66 | $1.53 | 436.10K |
| 2026-07-14 | $1.66 | +2.47% | $1.63 | $1.69 | $1.62 | 450.40K |
| 2026-07-13 | $1.62 | -3.57% | $1.68 | $1.69 | $1.62 | 636.20K |
| 2026-07-10 | $1.68 | -2.33% | $1.64 | $1.73 | $1.59 | 757.50K |
| 2026-07-09 | $1.72 | +17.81% | $1.50 | $1.73 | $1.50 | 1.34M |
| 2026-07-08 | $1.46 | -8.18% | $1.53 | $1.53 | $1.43 | 1.50M |
| 2026-07-07 | $1.59 | -1.24% | $1.63 | $1.65 | $1.47 | 1.68M |
| 2026-07-06 | $1.61 | -14.81% | $1.80 | $1.81 | $1.56 | 2.14M |
| 2026-07-02 | $1.89 | +4.42% | $1.82 | $1.93 | $1.80 | 623.40K |
| 2026-07-01 | $1.81 | -4.74% | $1.91 | $1.93 | $1.80 | 591.70K |
| 2026-06-30 | $1.90 | -15.18% | $1.92 | $2.05 | $1.81 | 1.97M |
| 2026-06-29 | $2.24 | +19.15% | $1.90 | $2.25 | $1.90 | 2.03M |
| 2026-06-26 | $1.88 | +4.44% | $1.80 | $1.89 | $1.77 | 647.60K |
| 2026-06-25 | $1.80 | 0.00% | $1.83 | $1.83 | $1.73 | 561.10K |
| 2026-06-24 | $1.80 | -1.10% | $1.85 | $1.90 | $1.79 | 251.30K |
| 2026-06-23 | $1.82 | 0.00% | $1.77 | $1.87 | $1.77 | 386.00K |
| 2026-06-22 | $1.82 | -5.70% | $1.91 | $1.92 | $1.82 | 390.70K |
| 2026-06-18 | $1.93 | +12.21% | $1.76 | $1.96 | $1.74 | 1.15M |
| 2026-06-17 | $1.72 | -2.82% | $1.73 | $1.87 | $1.72 | 470.80K |
| 2026-06-16 | $1.77 | +2.91% | $1.73 | $1.81 | $1.63 | 1.09M |
| 2026-06-15 | $1.72 | +1.18% | $1.71 | $1.75 | $1.70 | 169.30K |
| 2026-06-12 | $1.70 | -0.58% | $1.72 | $1.75 | $1.68 | 279.40K |
| 2026-06-11 | $1.71 | +1.18% | $1.71 | $1.75 | $1.66 | 364.80K |
| 2026-06-10 | $1.69 | -2.87% | $1.73 | $1.77 | $1.69 | 302.30K |
| 2026-06-09 | $1.74 | -2.79% | $1.79 | $1.84 | $1.71 | 365.70K |
| 2026-06-08 | $1.79 | +0.56% | $1.81 | $1.87 | $1.76 | 494.80K |
| 2026-06-05 | $1.78 | -3.78% | $1.85 | $1.86 | $1.72 | 593.30K |
| 2026-06-04 | $1.85 | +2.78% | $1.82 | $1.91 | $1.76 | 385.40K |
| 2026-06-03 | $1.80 | -1.64% | $1.83 | $1.87 | $1.76 | 624.40K |
| 2026-06-02 | $1.83 | -2.14% | $1.92 | $2.02 | $1.78 | 1.66M |
| 2026-06-01 | $1.87 | -12.62% | $2.14 | $2.20 | $1.83 | 1.83M |
| 2026-05-29 | $2.14 | +8.08% | $2.01 | $2.19 | $1.98 | 1.46M |
| 2026-05-28 | $1.98 | +4.76% | $1.90 | $2.04 | $1.89 | 975.80K |
| 2026-05-27 | $1.89 | +8.00% | $1.77 | $1.94 | $1.75 | 726.10K |