OS Therapies Incorporated (OSTX) Charts

$1.87

$0.05 (2.47%)
Last update: 04:00 PM EST
Day's range
$1.81
Day's range
$1.91

5 DAY PERFORMANCE

-1.59%

1 MONTH PERFORMANCE

+13.41%

3 MONTH PERFORMANCE

+15.53%

6 MONTH PERFORMANCE

-46.55%

YEAR-TO-DATE PERFORMANCE

-56.54%

OS Therapies Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $1.87 $1.90 (1.6%) $1.91 $1.81 216.40 K $40.16 M
06/13/2025 $1.79 $1.82 (1.68%) $1.87 $1.73 186.59 K $38.67 M
06/12/2025 $1.87 $1.84 (-1.6%) $1.93 $1.81 124.02 K $39.10 M
06/11/2025 $1.94 $1.89 (-2.58%) $1.96 $1.85 217.80 K $40.16 M
06/10/2025 $1.96 $1.96 (0%) $1.97 $1.80 1.35 M $41.65 M
06/09/2025 $1.71 $1.98 (15.79%) $2.07 $1.61 1.10 M $42.07 M
06/06/2025 $1.68 $1.67 (-0.6%) $1.69 $1.60 138.50 K $35.49 M
06/05/2025 $1.69 $1.63 (-3.55%) $1.70 $1.55 122.00 K $34.64 M
06/04/2025 $1.58 $1.66 (5.06%) $1.70 $1.55 245.73 K $35.27 M
06/03/2025 $1.60 $1.59 (-0.63%) $1.63 $1.52 225.30 K $33.79 M
06/02/2025 $1.53 $1.56 (1.96%) $1.58 $1.50 189.29 K $33.15 M
05/30/2025 $1.59 $1.53 (-3.77%) $1.59 $1.46 95.20 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