Skip to main content

OS Therapies Incorporated Common Stock (NY:OSTX)

1.880 +0.040 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.890 2.030 1.850 1.880 639,701 +0.04(+2.17%)
Jun 27, 2025 1.880 1.919 1.810 1.840 256,891 +0.03(+1.66%)
Jun 26, 2025 1.780 1.900 1.760 1.810 364,708 +0.05(+2.84%)
Jun 25, 2025 1.780 1.880 1.700 1.760 162,250 +0.04(+2.33%)
Jun 24, 2025 1.830 1.940 1.720 1.720 1,131,187 +0.02(+1.18%)
Jun 23, 2025 1.810 1.840 1.700 1.700 141,858 -0.08(-4.49%)
Jun 20, 2025 1.870 1.880 1.750 1.780 182,317 -0.04(-2.20%)
Jun 18, 2025 1.820 1.900 1.800 1.820 146,158 +0.03(+1.68%)
Jun 17, 2025 1.850 1.930 1.790 1.790 223,809 -0.11(-5.79%)
Jun 16, 2025 1.870 1.910 1.810 1.900 222,636 +0.08(+4.40%)
Jun 13, 2025 1.790 1.870 1.730 1.820 186,589 -0.02(-1.09%)
Jun 12, 2025 1.870 1.930 1.810 1.840 123,836 -0.05(-2.65%)
Jun 11, 2025 1.940 1.960 1.850 1.890 217,723 -0.07(-3.57%)
Jun 10, 2025 1.960 1.970 1.800 1.960 1,351,670 -0.02(-1.01%)
Jun 09, 2025 1.710 2.070 1.610 1.980 1,097,967 +0.31(+18.56%)
Jun 06, 2025 1.680 1.690 1.600 1.670 138,475 +0.04(+2.45%)
Jun 05, 2025 1.690 1.700 1.550 1.630 122,003 -0.03(-1.81%)
Jun 04, 2025 1.580 1.700 1.550 1.660 245,732 +0.07(+4.40%)
Jun 03, 2025 1.600 1.633 1.520 1.590 225,250 +0.03(+1.92%)
Jun 02, 2025 1.530 1.580 1.500 1.560 189,253 +0.03(+1.96%)
May 30, 2025 1.590 1.590 1.460 1.530 95,194 -0.05(-3.16%)
May 29, 2025 1.690 1.700 1.461 1.580 385,878 -0.12(-7.06%)
May 28, 2025 1.600 1.700 1.530 1.700 268,893 +0.10(+6.25%)
May 27, 2025 1.700 1.700 1.590 1.600 153,487 -0.08(-4.76%)
May 23, 2025 1.580 1.780 1.500 1.680 221,635 +0.15(+9.80%)
May 22, 2025 1.490 1.579 1.460 1.530 244,056 +0.08(+5.52%)
May 21, 2025 1.520 1.590 1.450 1.450 184,120 -0.14(-8.81%)
May 20, 2025 1.570 1.599 1.450 1.590 329,173 +0.00(+0.00%)
May 19, 2025 1.680 1.680 1.540 1.590 246,460 -0.05(-3.05%)
May 16, 2025 1.680 1.750 1.600 1.640 364,775 -0.02(-1.20%)
May 15, 2025 1.800 1.820 1.590 1.660 234,423 -0.14(-7.78%)
May 14, 2025 1.840 1.870 1.750 1.800 160,436 -0.01(-0.55%)
May 13, 2025 1.680 1.840 1.660 1.810 199,225 +0.11(+6.47%)
May 12, 2025 1.900 1.990 1.660 1.700 548,995 -0.25(-12.82%)
May 09, 2025 1.970 2.050 1.840 1.950 148,043 -0.02(-1.02%)
May 08, 2025 1.870 2.010 1.870 1.970 219,044 +0.13(+7.07%)
May 07, 2025 2.410 2.410 1.690 1.840 1,757,584 -0.50(-21.37%)
May 06, 2025 2.150 2.490 2.060 2.340 394,656 +0.14(+6.36%)
May 05, 2025 2.100 2.289 2.070 2.200 496,105 +0.16(+7.84%)
May 02, 2025 2.050 2.070 1.860 2.040 242,981 +0.11(+5.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.