NYSEAMERICAN : OSTX
OS Therapies Incorporated — Price history
Healthcare · Biotechnology · United States
Last price 1.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 57.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OS Therapies Incorporated (OSTX) closed at 1.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.24 | 1.3 | 1.115 | 1.15 | 928,937 | -7.26% |
| 2026-10-30 | 1.27 | 1.28 | 1.21 | 1.24 | 321,725 | -4.62% |
| 2026-10-29 | 1.25 | 1.33 | 1.25 | 1.3 | 389,191 | +4.00% |
| 2026-10-28 | 1.24 | 1.28 | 1.22 | 1.25 | 273,887 | +1.63% |
| 2026-10-27 | 1.22 | 1.28 | 1.2 | 1.23 | 318,149 | +1.65% |
| 2026-10-26 | 1.27 | 1.27 | 1.2 | 1.21 | 247,661 | -3.20% |
| 2026-10-23 | 1.27 | 1.29 | 1.23 | 1.25 | 142,127 | +0.00% |
| 2026-10-22 | 1.27 | 1.31 | 1.24 | 1.25 | 344,358 | -1.57% |
| 2026-10-21 | 1.27 | 1.33 | 1.25 | 1.27 | 338,045 | +0.79% |
| 2026-10-20 | 1.3 | 1.34 | 1.255 | 1.26 | 320,657 | -0.79% |
| 2026-10-19 | 1.33 | 1.34 | 1.23 | 1.27 | 704,744 | -3.79% |
| 2026-10-16 | 1.42 | 1.43 | 1.3 | 1.32 | 527,873 | -6.38% |
| 2026-10-15 | 1.38 | 1.44 | 1.375 | 1.41 | 375,173 | +1.44% |
| 2026-10-14 | 1.45 | 1.48 | 1.38 | 1.39 | 484,286 | -4.14% |
| 2026-10-13 | 1.57 | 1.58 | 1.45 | 1.45 | 796,935 | -7.05% |
| 2026-10-12 | 1.61 | 1.623 | 1.56 | 1.56 | 233,234 | -3.70% |
| 2026-10-09 | 1.62 | 1.66 | 1.59 | 1.62 | 417,338 | +0.00% |
| 2026-10-08 | 1.55 | 1.68 | 1.54 | 1.62 | 661,617 | +4.52% |
| 2026-10-07 | 1.5 | 1.565 | 1.464 | 1.55 | 572,989 | +4.03% |
| 2026-10-06 | 1.71 | 1.74 | 1.47 | 1.49 | 5,977,389 | -6.88% |
| 2026-10-05 | 1.61 | 1.63 | 1.565 | 1.6 | 405,039 | -1.23% |
| 2026-10-02 | 1.625 | 1.66 | 1.62 | 1.62 | 231,497 | +0.62% |
| 2026-10-01 | 1.62 | 1.65 | 1.56 | 1.61 | 329,536 | +0.63% |
| 2026-09-30 | 1.6 | 1.67 | 1.59 | 1.6 | 474,486 | -0.62% |
| 2026-09-29 | 1.64 | 1.66 | 1.6 | 1.61 | 464,276 | -2.42% |
| 2026-09-28 | 1.66 | 1.679 | 1.61 | 1.65 | 353,047 | -0.60% |
| 2026-09-25 | 1.67 | 1.68 | 1.64 | 1.66 | 169,010 | +0.00% |
| 2026-09-24 | 1.66 | 1.67 | 1.615 | 1.66 | 344,669 | +0.61% |
| 2026-09-23 | 1.76 | 1.77 | 1.64 | 1.65 | 646,830 | -6.78% |
| 2026-09-22 | 1.76 | 1.84 | 1.74 | 1.77 | 598,354 | +1.72% |
| 2026-09-21 | 1.81 | 1.815 | 1.74 | 1.74 | 635,940 | -1.69% |
| 2026-09-18 | 1.81 | 1.83 | 1.76 | 1.77 | 904,680 | -3.28% |
| 2026-09-17 | 1.8 | 2 | 1.8 | 1.83 | 2,225,891 | +4.57% |
| 2026-09-16 | 1.79 | 1.82 | 1.74 | 1.75 | 420,146 | -1.69% |
| 2026-09-15 | 1.78 | 1.81 | 1.71 | 1.78 | 1,053,216 | +4.71% |
| 2026-09-14 | 1.65 | 1.79 | 1.62 | 1.7 | 989,436 | +1.19% |
| 2026-09-11 | 1.81 | 1.84 | 1.66 | 1.68 | 817,967 | -7.69% |
| 2026-09-10 | 1.87 | 1.92 | 1.81 | 1.82 | 528,894 | -2.15% |
| 2026-09-09 | 1.83 | 1.92 | 1.8 | 1.86 | 390,752 | +1.64% |
| 2026-09-08 | 1.96 | 2.015 | 1.75 | 1.83 | 1,747,658 | -2.66% |
| 2026-09-04 | 1.84 | 1.96 | 1.84 | 1.88 | 982,188 | +3.30% |
| 2026-09-03 | 1.72 | 1.84 | 1.72 | 1.82 | 874,994 | +6.43% |
| 2026-09-02 | 1.68 | 1.72 | 1.61 | 1.71 | 530,295 | +3.01% |
| 2026-09-01 | 1.68 | 1.705 | 1.63 | 1.66 | 398,331 | -1.78% |
| 2026-08-31 | 1.62 | 1.69 | 1.62 | 1.69 | 232,160 | +3.05% |
| 2026-08-28 | 1.69 | 1.69 | 1.6 | 1.64 | 291,819 | -2.38% |
| 2026-08-27 | 1.65 | 1.72 | 1.641 | 1.68 | 517,858 | +1.82% |
| 2026-08-26 | 1.65 | 1.65 | 1.6 | 1.65 | 344,248 | +0.00% |
| 2026-08-25 | 1.53 | 1.65 | 1.53 | 1.65 | 332,363 | +6.45% |
| 2026-08-24 | 1.5 | 1.55 | 1.46 | 1.55 | 438,512 | -2.52% |
| 2026-08-21 | 1.56 | 1.635 | 1.56 | 1.59 | 357,657 | +0.63% |
| 2026-08-20 | 1.5 | 1.58 | 1.45 | 1.58 | 367,640 | +8.22% |
| 2026-08-19 | 1.46 | 1.47 | 1.4 | 1.46 | 283,026 | +1.39% |
| 2026-08-18 | 1.48 | 1.51 | 1.43 | 1.44 | 231,445 | -2.04% |
| 2026-08-17 | 1.59 | 1.59 | 1.44 | 1.47 | 1,152,025 | -9.26% |
| 2026-08-14 | 1.58 | 1.63 | 1.56 | 1.62 | 399,561 | +1.25% |
| 2026-08-13 | 1.59 | 1.61 | 1.54 | 1.6 | 573,166 | -0.62% |
| 2026-08-12 | 1.62 | 1.63 | 1.58 | 1.61 | 186,306 | +0.63% |
| 2026-08-11 | 1.61 | 1.626 | 1.58 | 1.6 | 128,725 | -1.84% |
| 2026-08-10 | 1.61 | 1.64 | 1.59 | 1.63 | 174,839 | +1.87% |
| 2026-08-07 | 1.63 | 1.65 | 1.58 | 1.6 | 286,993 | -1.84% |
| 2026-08-06 | 1.59 | 1.65 | 1.59 | 1.63 | 215,339 | +1.87% |
| 2026-08-05 | 1.63 | 1.64 | 1.58 | 1.6 | 241,387 | -1.84% |
| 2026-08-04 | 1.55 | 1.64 | 1.55 | 1.63 | 342,700 | +5.16% |
| 2026-08-03 | 1.53 | 1.58 | 1.52 | 1.55 | 213,609 | +1.97% |
| 2026-07-31 | 1.58 | 1.608 | 1.51 | 1.52 | 331,718 | -2.56% |
| 2026-07-30 | 1.49 | 1.56 | 1.48 | 1.56 | 237,150 | +5.41% |
| 2026-07-29 | 1.53 | 1.53 | 1.465 | 1.48 | 215,832 | -1.33% |
| 2026-07-28 | 1.53 | 1.55 | 1.5 | 1.5 | 290,053 | -1.96% |
| 2026-07-27 | 1.52 | 1.59 | 1.51 | 1.53 | 212,356 | +0.66% |
| 2026-07-24 | 1.56 | 1.56 | 1.5 | 1.52 | 240,210 | -2.56% |
| 2026-07-23 | 1.53 | 1.57 | 1.51 | 1.56 | 241,808 | +0.65% |
| 2026-07-22 | 1.56 | 1.619 | 1.53 | 1.55 | 364,899 | -0.64% |
| 2026-07-21 | 1.51 | 1.58 | 1.5 | 1.56 | 282,795 | +3.31% |
| 2026-07-20 | 1.56 | 1.56 | 1.485 | 1.51 | 299,424 | -1.31% |
| 2026-07-17 | 1.52 | 1.56 | 1.45 | 1.53 | 452,280 | +2.00% |
| 2026-07-16 | 1.55 | 1.56 | 1.46 | 1.5 | 681,600 | -3.23% |
| 2026-07-15 | 1.64 | 1.665 | 1.535 | 1.55 | 422,439 | -6.63% |
| 2026-07-14 | 1.63 | 1.69 | 1.62 | 1.66 | 450,120 | +2.47% |
| 2026-07-13 | 1.68 | 1.69 | 1.615 | 1.62 | 636,077 | -3.57% |
| 2026-07-10 | 1.64 | 1.73 | 1.59 | 1.68 | 752,339 | -2.33% |
| 2026-07-09 | 1.5 | 1.73 | 1.5 | 1.72 | 1,324,364 | +17.81% |
| 2026-07-08 | 1.53 | 1.53 | 1.43 | 1.46 | 1,448,600 | -8.18% |
| 2026-07-07 | 1.63 | 1.647 | 1.465 | 1.59 | 1,676,548 | -1.24% |
| 2026-07-06 | 1.8 | 1.81 | 1.56 | 1.61 | 2,105,096 | -14.81% |
| 2026-07-02 | 1.82 | 1.93 | 1.805 | 1.89 | 618,521 | +4.42% |
| 2026-07-01 | 1.91 | 1.93 | 1.8 | 1.81 | 573,970 | -4.74% |
| 2026-06-30 | 1.92 | 2.05 | 1.81 | 1.9 | 1,965,591 | -15.18% |
| 2026-06-29 | 1.9 | 2.25 | 1.9 | 2.24 | 2,016,911 | +19.15% |
| 2026-06-26 | 1.8 | 1.895 | 1.77 | 1.88 | 642,541 | +4.44% |
| 2026-06-25 | 1.83 | 1.83 | 1.732 | 1.8 | 560,825 | +0.00% |
| 2026-06-24 | 1.85 | 1.9 | 1.79 | 1.8 | 237,398 | -1.10% |
| 2026-06-23 | 1.77 | 1.87 | 1.77 | 1.82 | 384,593 | +0.00% |
| 2026-06-22 | 1.91 | 1.92 | 1.82 | 1.82 | 388,541 | -5.70% |
| 2026-06-18 | 1.76 | 1.96 | 1.735 | 1.93 | 1,141,032 | +12.21% |
| 2026-06-17 | 1.73 | 1.87 | 1.72 | 1.72 | 469,851 | -2.82% |
| 2026-06-16 | 1.73 | 1.81 | 1.625 | 1.77 | 1,088,401 | +2.91% |
| 2026-06-15 | 1.71 | 1.75 | 1.7 | 1.72 | 169,121 | +1.18% |
| 2026-06-12 | 1.72 | 1.745 | 1.68 | 1.7 | 278,307 | -0.58% |
| 2026-06-11 | 1.71 | 1.75 | 1.66 | 1.71 | 360,670 | +1.18% |
| 2026-06-10 | 1.73 | 1.77 | 1.69 | 1.69 | 297,505 | -2.87% |
| 2026-06-09 | 1.79 | 1.84 | 1.71 | 1.74 | 362,663 | -2.79% |
| 2026-06-08 | 1.81 | 1.87 | 1.76 | 1.79 | 494,648 | +0.56% |
| 2026-06-05 | 1.85 | 1.86 | 1.715 | 1.78 | 590,517 | -3.78% |
| 2026-06-04 | 1.82 | 1.91 | 1.764 | 1.85 | 374,852 | +2.78% |
| 2026-06-03 | 1.83 | 1.87 | 1.76 | 1.8 | 624,198 | -1.64% |
| 2026-06-02 | 1.92 | 2.02 | 1.78 | 1.83 | 1,649,627 | -2.14% |
| 2026-06-01 | 2.14 | 2.199 | 1.83 | 1.87 | 1,807,209 | -12.62% |
| 2026-05-29 | 2.01 | 2.19 | 1.98 | 2.14 | 1,427,567 | +8.08% |
| 2026-05-28 | 1.9 | 2.04 | 1.89 | 1.98 | 975,006 | +4.76% |
| 2026-05-27 | 1.77 | 1.94 | 1.75 | 1.89 | 670,682 | +8.00% |
| 2026-05-26 | 1.77 | 1.845 | 1.75 | 1.75 | 444,997 | +1.16% |
| 2026-05-22 | 1.8 | 1.82 | 1.72 | 1.73 | 332,593 | -4.95% |
| 2026-05-21 | 1.85 | 1.85 | 1.73 | 1.82 | 584,016 | -0.55% |
| 2026-05-20 | 1.79 | 1.86 | 1.74 | 1.83 | 542,205 | +3.98% |
| 2026-05-19 | 1.74 | 1.815 | 1.68 | 1.76 | 503,275 | +1.73% |
| 2026-05-18 | 1.92 | 1.93 | 1.62 | 1.73 | 1,780,303 | -7.98% |
| 2026-05-15 | 1.91 | 1.94 | 1.85 | 1.88 | 861,706 | +0.00% |
| 2026-05-14 | 1.9 | 1.99 | 1.86 | 1.88 | 1,820,928 | +5.03% |
| 2026-05-13 | 1.72 | 1.83 | 1.702 | 1.79 | 543,180 | +4.68% |