5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-22.02%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
-29.67%
YEAR-TO-DATE PERFORMANCE
-64.84%
OS Therapies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.46 | 95.19 K | $32.51 M |
| 05/29/2025 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.46 | 385.96 K | $33.57 M |
| 05/28/2025 | $1.60 | $1.70 (6.25%) | $1.70 | $1.53 | 269.01 K | $36.12 M |
| 05/27/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.59 | 153.53 K | $34.00 M |
| 05/23/2025 | $1.58 | $1.68 (6.33%) | $1.78 | $1.50 | 221.64 K | $35.70 M |
| 05/22/2025 | $1.49 | $1.53 (2.68%) | $1.58 | $1.46 | 244.32 K | $32.51 M |
| 05/21/2025 | $1.52 | $1.45 (-4.61%) | $1.59 | $1.45 | 184.13 K | $30.81 M |
| 05/20/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.45 | 330.20 K | $33.79 M |
| 05/19/2025 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.54 | 246.50 K | $33.79 M |
| 05/16/2025 | $1.68 | $1.64 (-2.38%) | $1.75 | $1.60 | 364.78 K | $34.85 M |
| 05/15/2025 | $1.80 | $1.66 (-7.78%) | $1.82 | $1.59 | 234.42 K | $35.27 M |
| 05/14/2025 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.75 | 161.33 K | $38.25 M |
| 05/13/2025 | $1.68 | $1.81 (7.74%) | $1.84 | $1.66 | 199.33 K | $38.46 M |
| 05/12/2025 | $1.90 | $1.70 (-10.53%) | $1.99 | $1.66 | 549.22 K | $36.12 M |
| 05/09/2025 | $1.97 | $1.95 (-1.02%) | $2.05 | $1.84 | 148.04 K | $241.36 M |
| 05/08/2025 | $1.87 | $1.97 (5.35%) | $2.01 | $1.87 | 219.90 K | $243.83 M |
| 05/07/2025 | $2.41 | $1.84 (-23.65%) | $2.41 | $1.69 | 1.76 M | $227.74 M |
| 05/06/2025 | $2.15 | $2.34 (8.84%) | $2.49 | $2.06 | 394.81 K | $289.63 M |
| 05/05/2025 | $2.10 | $2.20 (4.76%) | $2.29 | $2.07 | 496.16 K | $272.30 M |
| 05/02/2025 | $2.05 | $2.04 (-0.49%) | $2.07 | $1.86 | 243.00 K | $252.50 M |
| 05/01/2025 | $2.09 | $1.93 (-7.66%) | $2.13 | $1.93 | 366.57 K | $238.88 M |
| 04/30/2025 | $1.97 | $2.03 (3.05%) | $2.10 | $1.80 | 329.90 K | $251.26 M |
| 04/29/2025 | $1.91 | $2.00 (4.71%) | $2.14 | $1.90 | 719.27 K | $247.55 M |
| 04/28/2025 | $1.68 | $1.82 (8.33%) | $1.96 | $1.68 | 524.85 K | $225.27 M |
| 04/25/2025 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.55 | 157.00 K | $25.44 M |
| 04/24/2025 | $1.56 | $1.61 (3.21%) | $1.61 | $1.36 | 84.00 K | $25.59 M |
| 04/23/2025 | $1.53 | $1.55 (1.31%) | $1.60 | $1.52 | 65.44 K | $24.64 M |
| 04/22/2025 | $1.50 | $1.52 (1.33%) | $1.73 | $1.40 | 502.65 K | $24.16 M |
| 04/21/2025 | $1.48 | $1.49 (0.68%) | $1.50 | $1.42 | 85.93 K | $23.69 M |
| 04/17/2025 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.45 | 125.95 K | $24.32 M |
| 04/16/2025 | $1.46 | $1.57 (7.53%) | $1.59 | $1.42 | 279.91 K | $24.96 M |
| 04/15/2025 | $1.33 | $1.44 (8.27%) | $1.46 | $1.33 | 106.20 K | $22.89 M |
| 04/14/2025 | $1.28 | $1.31 (2.34%) | $1.39 | $1.27 | 104.25 K | $20.83 M |
| 04/11/2025 | $1.16 | $1.25 (7.76%) | $1.25 | $1.16 | 66.34 K | $19.87 M |
| 04/10/2025 | $1.45 | $1.12 (-22.76%) | $1.45 | $1.12 | 352.44 K | $17.81 M |
| 04/09/2025 | $1.34 | $1.34 (0%) | $1.44 | $1.24 | 364.23 K | $21.30 M |
| 04/08/2025 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.26 | 149.00 K | $20.83 M |
| 04/07/2025 | $1.38 | $1.43 (3.62%) | $1.46 | $1.36 | 132.23 K | $22.73 M |
| 04/04/2025 | $1.55 | $1.40 (-9.68%) | $1.56 | $1.36 | 169.40 K | $22.26 M |
| 04/03/2025 | $1.46 | $1.54 (5.48%) | $1.80 | $1.46 | 357.74 K | $24.48 M |
| 04/02/2025 | $1.38 | $1.51 (9.42%) | $1.56 | $1.38 | 130.09 K | $24.01 M |
| 04/01/2025 | $1.45 | $1.33 (-8.28%) | $1.51 | $1.33 | 108.70 K | $21.14 M |
| 03/31/2025 | $1.55 | $1.54 (-0.65%) | $1.66 | $1.49 | 47.18 K | $24.48 M |
| 03/28/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.54 | 66.30 K | $25.75 M |
| 03/27/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.58 | 92.60 K | $25.75 M |
| 03/26/2025 | $1.63 | $1.63 (0%) | $1.68 | $1.57 | 66.50 K | $25.91 M |
| 03/25/2025 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.59 | 65.50 K | $25.28 M |
| 03/24/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.63 | 93.64 K | $26.71 M |
| 03/21/2025 | $1.57 | $1.73 (10.19%) | $1.73 | $1.54 | 123.85 K | $27.50 M |
| 03/20/2025 | $1.49 | $1.59 (6.71%) | $1.59 | $1.49 | 40.40 K | $25.28 M |
| 03/19/2025 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.45 | 169.84 K | $24.16 M |
| 03/18/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.50 | 108.73 K | $25.44 M |
| 03/17/2025 | $1.59 | $1.63 (2.52%) | $1.70 | $1.58 | 77.72 K | $25.91 M |
| 03/14/2025 | $1.59 | $1.61 (1.26%) | $1.62 | $1.48 | 163.83 K | $25.59 M |
| 03/13/2025 | $1.69 | $1.60 (-5.33%) | $1.71 | $1.60 | 73.35 K | $25.44 M |
| 03/12/2025 | $1.57 | $1.68 (7.01%) | $1.72 | $1.57 | 95.80 K | $26.71 M |
| 03/11/2025 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.54 | 105.83 K | $25.59 M |
| 03/10/2025 | $1.56 | $1.62 (3.85%) | $1.62 | $1.52 | 75.74 K | $25.75 M |
| 03/07/2025 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.51 | 244.13 K | $25.44 M |
| 03/06/2025 | $1.65 | $1.68 (1.82%) | $1.78 | $1.63 | 107.45 K | $26.71 M |
| 03/05/2025 | $1.54 | $1.67 (8.44%) | $1.71 | $1.50 | 192.90 K | $26.55 M |
| 03/04/2025 | $1.45 | $1.51 (4.14%) | $1.55 | $1.42 | 178.02 K | $24.01 M |
| 03/03/2025 | $1.73 | $1.44 (-16.76%) | $1.73 | $1.41 | 313.10 K | $22.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
