5 DAY PERFORMANCE
+17.60%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
-50.17%
6 MONTH PERFORMANCE
-51.28%
YEAR-TO-DATE PERFORMANCE
-65.65%
OS Therapies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.45 | 125,948 | $24.32 M |
| 04/16/2025 | $1.46 | $1.57 (7.53%) | $1.59 | $1.42 | 279,909 | $24.96 M |
| 04/15/2025 | $1.33 | $1.44 (8.27%) | $1.46 | $1.33 | 106,202 | $22.89 M |
| 04/14/2025 | $1.28 | $1.31 (2.34%) | $1.39 | $1.27 | 104,249 | $20.83 M |
| 04/11/2025 | $1.16 | $1.25 (7.76%) | $1.25 | $1.16 | 66,341 | $19.87 M |
| 04/10/2025 | $1.45 | $1.12 (-22.76%) | $1.45 | $1.12 | 352,443 | $17.81 M |
| 04/09/2025 | $1.34 | $1.34 (0%) | $1.44 | $1.24 | 364,234 | $21.30 M |
| 04/08/2025 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.26 | 149,000 | $20.83 M |
| 04/07/2025 | $1.38 | $1.43 (3.62%) | $1.46 | $1.36 | 132,231 | $22.73 M |
| 04/04/2025 | $1.55 | $1.40 (-9.68%) | $1.56 | $1.36 | 169,400 | $22.26 M |
| 04/03/2025 | $1.46 | $1.54 (5.48%) | $1.80 | $1.46 | 357,739 | $24.48 M |
| 04/02/2025 | $1.38 | $1.51 (9.42%) | $1.56 | $1.38 | 130,090 | $24.01 M |
| 04/01/2025 | $1.45 | $1.33 (-8.28%) | $1.51 | $1.33 | 108,700 | $21.14 M |
| 03/31/2025 | $1.55 | $1.54 (-0.65%) | $1.66 | $1.49 | 47,183 | $190.61 M |
| 03/28/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.54 | 66,300 | $200.51 M |
| 03/27/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.58 | 92,600 | $25.75 M |
| 03/26/2025 | $1.63 | $1.63 (0%) | $1.68 | $1.57 | 66,500 | $25.91 M |
| 03/25/2025 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.59 | 65,500 | $25.28 M |
| 03/24/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.63 | 93,636 | $26.71 M |
| 03/21/2025 | $1.57 | $1.73 (10.19%) | $1.73 | $1.54 | 123,848 | $27.50 M |
| 03/20/2025 | $1.49 | $1.59 (6.71%) | $1.59 | $1.49 | 40,400 | $25.28 M |
| 03/19/2025 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.45 | 169,840 | $24.16 M |
| 03/18/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.50 | 108,727 | $25.44 M |
| 03/17/2025 | $1.59 | $1.63 (2.52%) | $1.70 | $1.58 | 77,716 | $25.91 M |
| 03/14/2025 | $1.59 | $1.61 (1.26%) | $1.62 | $1.48 | 163,831 | $25.59 M |
| 03/13/2025 | $1.69 | $1.60 (-5.33%) | $1.71 | $1.60 | 73,349 | $25.44 M |
| 03/12/2025 | $1.57 | $1.68 (7.01%) | $1.72 | $1.57 | 95,804 | $26.71 M |
| 03/11/2025 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.54 | 105,828 | $25.59 M |
| 03/10/2025 | $1.56 | $1.62 (3.85%) | $1.62 | $1.52 | 75,738 | $25.75 M |
| 03/07/2025 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.51 | 244,126 | $25.44 M |
| 03/06/2025 | $1.65 | $1.68 (1.82%) | $1.78 | $1.63 | 107,449 | $26.71 M |
| 03/05/2025 | $1.54 | $1.67 (8.44%) | $1.71 | $1.50 | 192,900 | $26.55 M |
| 03/04/2025 | $1.45 | $1.51 (4.14%) | $1.55 | $1.42 | 178,019 | $24.01 M |
| 03/03/2025 | $1.73 | $1.44 (-16.76%) | $1.73 | $1.41 | 313,100 | $22.89 M |
| 02/28/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.58 | 137,623 | $26.23 M |
| 02/27/2025 | $1.68 | $1.64 (-2.38%) | $1.71 | $1.60 | 131,308 | $26.07 M |
| 02/26/2025 | $1.58 | $1.66 (5.06%) | $1.84 | $1.58 | 281,700 | $26.39 M |
| 02/25/2025 | $1.68 | $1.66 (-1.19%) | $1.74 | $1.56 | 391,726 | $26.39 M |
| 02/24/2025 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.62 | 312,826 | $27.03 M |
| 02/21/2025 | $1.89 | $1.70 (-10.05%) | $1.97 | $1.70 | 382,800 | $27.03 M |
| 02/20/2025 | $2.06 | $1.89 (-8.25%) | $2.10 | $1.86 | 431,123 | $30.05 M |
| 02/19/2025 | $1.88 | $1.86 (-1.06%) | $1.97 | $1.83 | 428,200 | $29.57 M |
| 02/18/2025 | $2.10 | $1.97 (-6.19%) | $2.19 | $1.86 | 1.01 M | $31.32 M |
| 02/14/2025 | $2.77 | $2.23 (-19.49%) | $2.98 | $2.16 | 38.70 M | $35.45 M |
| 02/13/2025 | $1.96 | $1.99 (1.53%) | $2.00 | $1.85 | 86,665 | $31.64 M |
| 02/12/2025 | $1.82 | $1.89 (3.85%) | $1.94 | $1.82 | 115,666 | $30.05 M |
| 02/11/2025 | $1.86 | $1.87 (0.54%) | $1.89 | $1.81 | 135,805 | $29.73 M |
| 02/10/2025 | $1.79 | $1.90 (6.15%) | $2.00 | $1.79 | 86,116 | $30.21 M |
| 02/07/2025 | $2.02 | $1.96 (-2.97%) | $2.02 | $1.78 | 217,600 | $31.16 M |
| 02/06/2025 | $2.12 | $1.94 (-8.49%) | $2.19 | $1.94 | 188,665 | $30.84 M |
| 02/05/2025 | $2.00 | $2.10 (5%) | $2.37 | $1.93 | 447,600 | $33.38 M |
| 02/04/2025 | $1.73 | $1.93 (11.56%) | $2.17 | $1.73 | 533,222 | $30.68 M |
| 02/03/2025 | $1.82 | $1.75 (-3.85%) | $1.88 | $1.71 | 190,423 | $27.82 M |
| 01/31/2025 | $2.13 | $1.84 (-13.62%) | $2.18 | $1.81 | 487,815 | $29.25 M |
| 01/30/2025 | $2.53 | $1.95 (-22.92%) | $2.55 | $1.80 | 745,100 | $31.00 M |
| 01/29/2025 | $3.36 | $2.60 (-22.62%) | $3.53 | $2.55 | 454,100 | $41.33 M |
| 01/28/2025 | $2.56 | $2.60 (1.56%) | $2.72 | $2.51 | 120,946 | $41.33 M |
| 01/27/2025 | $2.65 | $2.50 (-5.66%) | $2.70 | $2.40 | 149,239 | $39.74 M |
| 01/24/2025 | $2.89 | $2.69 (-6.92%) | $3.07 | $2.66 | 295,341 | $42.76 M |
| 01/23/2025 | $3.15 | $2.92 (-7.3%) | $3.15 | $2.89 | 167,438 | $46.42 M |
| 01/22/2025 | $3.12 | $3.03 (-2.88%) | $3.25 | $2.98 | 235,227 | $48.17 M |
| 01/21/2025 | $3.20 | $3.12 (-2.5%) | $3.23 | $2.77 | 703,222 | $49.60 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.
