OS Therapies (OSTX)
1.24
0.12 (10.71%)
At close: Apr 11, 2025, 3:59 PM
1.25
1.16%
After-hours: Apr 11, 2025, 05:52 PM EDT
OS Therapies Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.16 | n/a | 1.25 | n/a | 1.16 | n/a | 1.25 | n/a | 11.61% | 64,083 |
| Apr 10, 2025 | 1.45 | n/a | 1.45 | n/a | 1.12 | n/a | 1.12 | n/a | -16.42% | 352,443 |
| Apr 9, 2025 | 1.34 | n/a | 1.44 | n/a | 1.24 | n/a | 1.34 | n/a | 2.29% | 364,234 |
| Apr 8, 2025 | 1.50 | n/a | 1.50 | n/a | 1.26 | n/a | 1.31 | n/a | -8.39% | 149,000 |
| Apr 7, 2025 | 1.38 | n/a | 1.46 | n/a | 1.36 | n/a | 1.43 | n/a | 2.14% | 132,231 |
| Apr 4, 2025 | 1.55 | n/a | 1.56 | n/a | 1.36 | n/a | 1.40 | n/a | -9.09% | 169,400 |
| Apr 3, 2025 | 1.46 | n/a | 1.80 | n/a | 1.46 | n/a | 1.54 | n/a | 1.99% | 357,739 |
| Apr 2, 2025 | 1.38 | n/a | 1.56 | n/a | 1.38 | n/a | 1.51 | n/a | 13.53% | 130,090 |
| Apr 1, 2025 | 1.45 | n/a | 1.51 | n/a | 1.33 | n/a | 1.33 | n/a | -13.64% | 108,700 |
| Mar 31, 2025 | 1.55 | n/a | 1.66 | n/a | 1.49 | n/a | 1.54 | n/a | -4.94% | 47,183 |
| Mar 28, 2025 | 1.60 | n/a | 1.65 | n/a | 1.54 | n/a | 1.62 | n/a | 0.00% | 66,300 |
| Mar 27, 2025 | 1.64 | n/a | 1.65 | n/a | 1.58 | n/a | 1.62 | n/a | -0.61% | 92,600 |
| Mar 26, 2025 | 1.63 | n/a | 1.68 | n/a | 1.57 | n/a | 1.63 | n/a | 2.52% | 66,500 |
| Mar 25, 2025 | 1.65 | n/a | 1.65 | n/a | 1.59 | n/a | 1.59 | n/a | -5.36% | 65,500 |
| Mar 24, 2025 | 1.72 | n/a | 1.73 | n/a | 1.63 | n/a | 1.68 | n/a | -2.89% | 93,636 |
| Mar 21, 2025 | 1.57 | n/a | 1.73 | n/a | 1.54 | n/a | 1.73 | n/a | 8.81% | 123,848 |
| Mar 20, 2025 | 1.49 | n/a | 1.59 | n/a | 1.49 | n/a | 1.59 | n/a | 4.61% | 40,400 |
| Mar 19, 2025 | 1.59 | n/a | 1.59 | n/a | 1.45 | n/a | 1.52 | n/a | -5.00% | 169,840 |
| Mar 18, 2025 | 1.59 | n/a | 1.62 | n/a | 1.50 | n/a | 1.60 | n/a | -1.84% | 108,727 |
| Mar 17, 2025 | 1.59 | n/a | 1.70 | n/a | 1.58 | n/a | 1.63 | n/a | 1.24% | 77,716 |
| Mar 14, 2025 | 1.59 | n/a | 1.62 | n/a | 1.48 | n/a | 1.61 | n/a | 0.63% | 163,831 |
| Mar 13, 2025 | 1.69 | n/a | 1.71 | n/a | 1.60 | n/a | 1.60 | n/a | -4.76% | 73,349 |
| Mar 12, 2025 | 1.57 | n/a | 1.72 | n/a | 1.57 | n/a | 1.68 | n/a | 4.35% | 95,804 |
| Mar 11, 2025 | 1.62 | n/a | 1.67 | n/a | 1.54 | n/a | 1.61 | n/a | -0.62% | 105,828 |
| Mar 10, 2025 | 1.56 | n/a | 1.62 | n/a | 1.52 | n/a | 1.62 | n/a | 1.25% | 75,738 |
| Mar 7, 2025 | 1.65 | n/a | 1.70 | n/a | 1.51 | n/a | 1.60 | n/a | -4.76% | 244,126 |
| Mar 6, 2025 | 1.65 | n/a | 1.78 | n/a | 1.63 | n/a | 1.68 | n/a | 0.60% | 107,449 |
| Mar 5, 2025 | 1.54 | n/a | 1.71 | n/a | 1.50 | n/a | 1.67 | n/a | 10.60% | 192,900 |
| Mar 4, 2025 | 1.45 | n/a | 1.55 | n/a | 1.42 | n/a | 1.51 | n/a | 4.86% | 178,019 |
| Mar 3, 2025 | 1.73 | n/a | 1.73 | n/a | 1.41 | n/a | 1.44 | n/a | -12.73% | 313,100 |
| Feb 28, 2025 | 1.65 | n/a | 1.69 | n/a | 1.58 | n/a | 1.65 | n/a | 0.61% | 137,623 |
| Feb 27, 2025 | 1.68 | n/a | 1.71 | n/a | 1.60 | n/a | 1.64 | n/a | -1.20% | 131,308 |
| Feb 26, 2025 | 1.58 | n/a | 1.84 | n/a | 1.58 | n/a | 1.66 | n/a | 0.00% | 281,700 |
| Feb 25, 2025 | 1.68 | n/a | 1.74 | n/a | 1.56 | n/a | 1.66 | n/a | -2.35% | 391,726 |
| Feb 24, 2025 | 1.79 | n/a | 1.80 | n/a | 1.62 | n/a | 1.70 | n/a | 0.00% | 312,826 |
| Feb 21, 2025 | 1.89 | n/a | 1.97 | n/a | 1.70 | n/a | 1.70 | n/a | -10.05% | 382,800 |
| Feb 20, 2025 | 2.06 | n/a | 2.10 | n/a | 1.86 | n/a | 1.89 | n/a | 1.61% | 431,123 |
| Feb 19, 2025 | 1.88 | n/a | 1.97 | n/a | 1.83 | n/a | 1.86 | n/a | -5.58% | 428,200 |
| Feb 18, 2025 | 2.10 | n/a | 2.19 | n/a | 1.86 | n/a | 1.97 | n/a | -11.66% | 1,007,900 |
| Feb 14, 2025 | 2.77 | n/a | 2.98 | n/a | 2.16 | n/a | 2.23 | n/a | 12.06% | 38,698,636 |
| Feb 13, 2025 | 1.96 | n/a | 2.00 | n/a | 1.85 | n/a | 1.99 | n/a | 5.29% | 86,665 |
| Feb 12, 2025 | 1.82 | n/a | 1.94 | n/a | 1.82 | n/a | 1.89 | n/a | 1.07% | 115,666 |
| Feb 11, 2025 | 1.86 | n/a | 1.89 | n/a | 1.81 | n/a | 1.87 | n/a | -1.58% | 135,805 |
| Feb 10, 2025 | 1.79 | n/a | 2.00 | n/a | 1.79 | n/a | 1.90 | n/a | -3.06% | 86,116 |
| Feb 7, 2025 | 2.02 | n/a | 2.02 | n/a | 1.78 | n/a | 1.96 | n/a | 1.03% | 217,600 |
| Feb 6, 2025 | 2.12 | n/a | 2.19 | n/a | 1.94 | n/a | 1.94 | n/a | -7.62% | 188,665 |
| Feb 5, 2025 | 2.00 | n/a | 2.37 | n/a | 1.93 | n/a | 2.10 | n/a | 8.81% | 447,600 |
| Feb 4, 2025 | 1.73 | n/a | 2.17 | n/a | 1.73 | n/a | 1.93 | n/a | 10.29% | 533,222 |
| Feb 3, 2025 | 1.82 | n/a | 1.88 | n/a | 1.71 | n/a | 1.75 | n/a | -4.89% | 190,423 |
| Jan 31, 2025 | 2.13 | n/a | 2.18 | n/a | 1.81 | n/a | 1.84 | n/a | -5.64% | 487,815 |