OS Therapies (OSTX)
NYSE: OSTX
· Real-Time Price · USD
2.06
-0.09 (-4.19%)
At close: Aug 15, 2025, 3:59 PM
2.07
0.24%
After-hours: Aug 15, 2025, 07:31 PM EDT
OSTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 2.15 | 2.15 | 2.02 | 2.06 | 2.06 | -4.19% | 479,239 |
Aug 14, 2025 | 1.88 | 2.16 | 1.71 | 2.15 | 2.15 | 14.36% | 959,146 |
Aug 13, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 5.62% | 462,220 |
Aug 12, 2025 | 1.69 | 1.78 | 1.67 | 1.78 | 1.78 | 6.59% | 326,398 |
Aug 11, 2025 | 1.74 | 1.78 | 1.67 | 1.67 | 1.67 | -3.47% | 206,222 |
Aug 8, 2025 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -1.14% | 416,100 |
Aug 7, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | 0.00% | 2,902,100 |
Aug 6, 2025 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 1.74% | 162,600 |
Aug 5, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 192,416 |
Aug 4, 2025 | 1.75 | 1.77 | 1.67 | 1.73 | 1.73 | -1.14% | 232,700 |
Aug 1, 2025 | 1.77 | 1.79 | 1.67 | 1.75 | 1.75 | -1.69% | 309,736 |
Jul 31, 2025 | 1.74 | 1.82 | 1.73 | 1.78 | 1.78 | 1.71% | 170,261 |
Jul 30, 2025 | 1.83 | 1.84 | 1.75 | 1.75 | 1.75 | -4.37% | 177,800 |
Jul 29, 2025 | 1.78 | 1.85 | 1.73 | 1.83 | 1.83 | 1.67% | 344,615 |
Jul 28, 2025 | 1.81 | 1.83 | 1.72 | 1.80 | 1.80 | 0.00% | 279,900 |
Jul 25, 2025 | 1.76 | 1.81 | 1.73 | 1.80 | 1.80 | 4.05% | 207,103 |
Jul 24, 2025 | 1.85 | 1.86 | 1.68 | 1.73 | 1.73 | -5.46% | 348,520 |
Jul 23, 2025 | 1.91 | 1.95 | 1.78 | 1.83 | 1.83 | 0.55% | 370,400 |
Jul 22, 2025 | 1.73 | 1.85 | 1.72 | 1.82 | 1.82 | 7.69% | 363,008 |
Jul 21, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | 3.05% | 250,900 |