OS Therapies Incorporated Common Stock (OSTX)
1.8100
+0.0500 (2.84%)
NYSE · Last Trade: Jun 27th, 12:21 AM EDT
Historical Prices For OS Therapies Incorporated Common Stock (OSTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2025 | 1.78 | 1.90 | 1.76 | 1.81 | 364,708 | 1.81 |
| 6/25/2025 | 1.78 | 1.88 | 1.70 | 1.76 | 162,250 | 1.76 |
| 6/24/2025 | 1.83 | 1.94 | 1.72 | 1.72 | 1,131,187 | 1.72 |
| 6/23/2025 | 1.81 | 1.84 | 1.70 | 1.70 | 141,858 | 1.70 |
| 6/20/2025 | 1.87 | 1.88 | 1.75 | 1.78 | 182,317 | 1.78 |
| 6/18/2025 | 1.82 | 1.90 | 1.80 | 1.82 | 146,158 | 1.82 |
| 6/17/2025 | 1.85 | 1.93 | 1.79 | 1.79 | 223,809 | 1.79 |
| 6/16/2025 | 1.87 | 1.91 | 1.81 | 1.90 | 222,636 | 1.90 |
| 6/13/2025 | 1.79 | 1.87 | 1.73 | 1.82 | 186,589 | 1.82 |
| 6/12/2025 | 1.87 | 1.93 | 1.81 | 1.84 | 123,836 | 1.84 |
| 6/11/2025 | 1.94 | 1.96 | 1.85 | 1.89 | 217,723 | 1.89 |
| 6/10/2025 | 1.96 | 1.97 | 1.80 | 1.96 | 1,351,670 | 1.96 |
| 6/09/2025 | 1.71 | 2.07 | 1.61 | 1.98 | 1,097,967 | 1.98 |
| 6/06/2025 | 1.68 | 1.69 | 1.60 | 1.67 | 138,475 | 1.67 |
| 6/05/2025 | 1.69 | 1.70 | 1.55 | 1.63 | 122,003 | 1.63 |
| 6/04/2025 | 1.58 | 1.70 | 1.55 | 1.66 | 245,732 | 1.66 |
| 6/03/2025 | 1.60 | 1.63 | 1.52 | 1.59 | 225,250 | 1.59 |
| 6/02/2025 | 1.53 | 1.58 | 1.50 | 1.56 | 189,253 | 1.56 |
| 5/30/2025 | 1.59 | 1.59 | 1.46 | 1.53 | 95,194 | 1.53 |
| 5/29/2025 | 1.69 | 1.70 | 1.46 | 1.58 | 385,878 | 1.58 |
| 5/28/2025 | 1.60 | 1.70 | 1.53 | 1.70 | 268,893 | 1.70 |
| 5/27/2025 | 1.70 | 1.70 | 1.59 | 1.60 | 153,487 | 1.60 |
| 5/23/2025 | 1.58 | 1.78 | 1.50 | 1.68 | 221,635 | 1.68 |
| 5/22/2025 | 1.49 | 1.58 | 1.46 | 1.53 | 244,056 | 1.53 |
| 5/21/2025 | 1.52 | 1.59 | 1.45 | 1.45 | 184,120 | 1.45 |
| 5/20/2025 | 1.57 | 1.60 | 1.45 | 1.59 | 329,173 | 1.59 |
| 5/19/2025 | 1.68 | 1.68 | 1.54 | 1.59 | 246,460 | 1.59 |
| 5/16/2025 | 1.68 | 1.75 | 1.60 | 1.64 | 364,775 | 1.64 |
| 5/15/2025 | 1.80 | 1.82 | 1.59 | 1.66 | 234,423 | 1.66 |
| 5/14/2025 | 1.84 | 1.87 | 1.75 | 1.80 | 160,436 | 1.80 |
| 5/13/2025 | 1.68 | 1.84 | 1.66 | 1.81 | 199,225 | 1.81 |
| 5/12/2025 | 1.90 | 1.99 | 1.66 | 1.70 | 548,995 | 1.70 |
| 5/09/2025 | 1.97 | 2.05 | 1.84 | 1.95 | 148,043 | 1.95 |
| 5/08/2025 | 1.87 | 2.01 | 1.87 | 1.97 | 219,044 | 1.97 |
| 5/07/2025 | 2.41 | 2.41 | 1.69 | 1.84 | 1,757,584 | 1.84 |
| 5/06/2025 | 2.15 | 2.49 | 2.06 | 2.34 | 394,656 | 2.34 |
| 5/05/2025 | 2.10 | 2.29 | 2.07 | 2.20 | 496,105 | 2.20 |
| 5/02/2025 | 2.05 | 2.07 | 1.86 | 2.04 | 242,981 | 2.04 |
| 5/01/2025 | 2.09 | 2.13 | 1.93 | 1.93 | 366,567 | 1.93 |
| 4/30/2025 | 1.97 | 2.10 | 1.80 | 2.03 | 328,728 | 2.03 |
| 4/29/2025 | 1.91 | 2.14 | 1.90 | 2.00 | 719,057 | 2.00 |
| 4/28/2025 | 1.68 | 1.96 | 1.68 | 1.82 | 524,843 | 1.82 |
| 4/25/2025 | 1.62 | 1.62 | 1.55 | 1.60 | 156,954 | 1.60 |
| 4/24/2025 | 1.56 | 1.61 | 1.36 | 1.61 | 83,265 | 1.61 |
| 4/23/2025 | 1.53 | 1.60 | 1.52 | 1.55 | 64,003 | 1.55 |
| 4/22/2025 | 1.50 | 1.73 | 1.40 | 1.52 | 502,360 | 1.52 |
| 4/21/2025 | 1.48 | 1.50 | 1.42 | 1.49 | 85,726 | 1.49 |
| 4/17/2025 | 1.57 | 1.59 | 1.45 | 1.53 | 125,948 | 1.53 |
| 4/16/2025 | 1.46 | 1.59 | 1.42 | 1.57 | 279,897 | 1.57 |
| 4/15/2025 | 1.33 | 1.46 | 1.33 | 1.44 | 106,197 | 1.44 |
| 4/14/2025 | 1.28 | 1.39 | 1.27 | 1.31 | 104,229 | 1.31 |
| 4/11/2025 | 1.16 | 1.25 | 1.16 | 1.25 | 66,341 | 1.25 |
| 4/10/2025 | 1.45 | 1.45 | 1.12 | 1.12 | 352,418 | 1.12 |
| 4/09/2025 | 1.34 | 1.44 | 1.24 | 1.34 | 363,206 | 1.34 |
| 4/08/2025 | 1.50 | 1.50 | 1.26 | 1.31 | 148,407 | 1.31 |
| 4/07/2025 | 1.38 | 1.45 | 1.36 | 1.43 | 132,219 | 1.43 |
| 4/04/2025 | 1.55 | 1.56 | 1.36 | 1.40 | 169,351 | 1.40 |
| 4/03/2025 | 1.46 | 1.80 | 1.46 | 1.54 | 357,245 | 1.54 |
| 4/02/2025 | 1.38 | 1.56 | 1.38 | 1.51 | 130,089 | 1.51 |
| 4/01/2025 | 1.45 | 1.51 | 1.33 | 1.33 | 108,700 | 1.33 |
| 3/31/2025 | 1.55 | 1.66 | 1.49 | 1.54 | 47,183 | 1.54 |
| 3/28/2025 | 1.60 | 1.65 | 1.54 | 1.62 | 66,285 | 1.62 |
| 3/27/2025 | 1.64 | 1.65 | 1.58 | 1.62 | 92,576 | 1.62 |