OS Therapies Incorporated (OSTX) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.39

$0.03 (-2.11%)

Last update: 05:56 AM EST

Day's range

$1.35

$1.42

5 DAY PERFORMANCE

-5.44%

1 MONTH PERFORMANCE

-6.08%

3 MONTH PERFORMANCE

-21.47%

6 MONTH PERFORMANCE

-20.57%

YEAR-TO-DATE PERFORMANCE

-0.71%

1 YEAR PERFORMANCE

-28.72%

OS Therapies Incorporated Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/29/2026	$1.43	$1.38 (-3.5%)	$1.43	$1.35	520.69 K	$44.10 M
01/28/2026	$1.46	$1.42 (-2.74%)	$1.46	$1.40	368.31 K	$45.38 M
01/27/2026	$1.47	$1.45 (-1.36%)	$1.48	$1.42	348.10 K	$46.34 M
01/26/2026	$1.49	$1.47 (-1.34%)	$1.52	$1.44	415.05 K	$46.98 M
01/23/2026	$1.46	$1.47 (0.68%)	$1.50	$1.44	301.44 K	$46.98 M
01/22/2026	$1.53	$1.47 (-3.92%)	$1.54	$1.45	641.68 K	$46.98 M
01/21/2026	$1.53	$1.50 (-1.96%)	$1.54	$1.48	424.04 K	$47.94 M
01/20/2026	$1.45	$1.50 (3.45%)	$1.52	$1.41	932.91 K	$47.94 M
01/16/2026	$1.47	$1.46 (-0.68%)	$1.50	$1.42	425.10 K	$46.66 M
01/15/2026	$1.60	$1.46 (-8.75%)	$1.62	$1.41	2.04 M	$46.66 M
01/14/2026	$1.57	$1.55 (-1.27%)	$1.64	$1.53	1.66 M	$49.53 M
01/13/2026	$1.47	$1.54 (4.76%)	$1.63	$1.42	1.07 M	$49.21 M
01/12/2026	$1.55	$1.44 (-7.1%)	$1.55	$1.42	1.09 M	$46.02 M
01/09/2026	$1.57	$1.55 (-1.27%)	$1.63	$1.52	891.60 K	$49.53 M
01/08/2026	$1.54	$1.54 (0%)	$1.64	$1.50	880.54 K	$49.21 M
01/07/2026	$1.50	$1.53 (2%)	$1.59	$1.48	646.41 K	$48.89 M
01/06/2026	$1.47	$1.48 (0.68%)	$1.50	$1.44	189.81 K	$47.30 M
01/05/2026	$1.49	$1.44 (-3.36%)	$1.52	$1.40	366.47 K	$46.02 M
01/02/2026	$1.41	$1.34 (-4.96%)	$1.43	$1.31	478.00 K	$42.82 M
12/31/2025	$1.48	$1.40 (-5.41%)	$1.50	$1.39	556.90 K	$44.74 M
12/30/2025	$1.45	$1.48 (2.07%)	$1.50	$1.42	413.71 K	$47.30 M
12/29/2025	$1.53	$1.48 (-3.27%)	$1.54	$1.43	256.72 K	$47.30 M
12/26/2025	$1.54	$1.51 (-1.95%)	$1.56	$1.46	288.53 K	$48.25 M
12/24/2025	$1.56	$1.52 (-2.56%)	$1.58	$1.50	244.60 K	$48.57 M
12/23/2025	$1.62	$1.56 (-3.7%)	$1.68	$1.54	282.41 K	$49.85 M
12/22/2025	$1.61	$1.60 (-0.62%)	$1.69	$1.55	435.33 K	$51.13 M
12/19/2025	$1.61	$1.54 (-4.35%)	$1.62	$1.49	588.11 K	$49.21 M
12/18/2025	$1.61	$1.60 (-0.62%)	$1.68	$1.60	328.42 K	$51.13 M
12/17/2025	$1.63	$1.54 (-5.52%)	$1.65	$1.54	412.92 K	$49.21 M
12/16/2025	$1.68	$1.62 (-3.57%)	$1.71	$1.61	445.30 K	$51.77 M
12/15/2025	$1.81	$1.67 (-7.73%)	$1.84	$1.65	840.47 K	$53.37 M
12/12/2025	$1.99	$1.81 (-9.05%)	$1.99	$1.70	1.33 M	$57.84 M
12/11/2025	$2.00	$2.03 (1.5%)	$2.08	$1.96	517.90 K	$64.87 M
12/10/2025	$1.97	$1.99 (1.02%)	$2.09	$1.94	746.90 K	$63.59 M
12/09/2025	$1.98	$1.96 (-1.01%)	$2.00	$1.94	520.82 K	$62.64 M
12/08/2025	$1.92	$1.96 (2.08%)	$2.00	$1.86	576.80 K	$62.64 M
12/05/2025	$1.89	$1.92 (1.59%)	$1.93	$1.80	530.41 K	$61.36 M
12/04/2025	$1.75	$1.82 (4%)	$1.82	$1.75	194.40 K	$58.16 M
12/03/2025	$1.65	$1.75 (6.06%)	$1.76	$1.65	210.50 K	$55.92 M
12/02/2025	$1.72	$1.66 (-3.49%)	$1.73	$1.66	196.90 K	$53.05 M
12/01/2025	$1.77	$1.71 (-3.39%)	$1.79	$1.71	199.60 K	$54.65 M
11/28/2025	$1.86	$1.79 (-3.76%)	$1.86	$1.77	63.80 K	$57.20 M
11/26/2025	$1.82	$1.85 (1.65%)	$1.85	$1.79	249.20 K	$59.12 M
11/25/2025	$1.72	$1.80 (4.65%)	$1.81	$1.68	339.90 K	$57.52 M
11/24/2025	$1.69	$1.72 (1.78%)	$1.74	$1.64	129.73 K	$54.97 M
11/21/2025	$1.64	$1.71 (4.27%)	$1.71	$1.61	144.22 K	$54.65 M
11/20/2025	$1.70	$1.62 (-4.71%)	$1.70	$1.60	220.50 K	$51.77 M
11/19/2025	$1.70	$1.65 (-2.94%)	$1.70	$1.63	237.73 K	$52.73 M
11/18/2025	$1.73	$1.73 (0%)	$1.75	$1.67	173.14 K	$55.29 M
11/17/2025	$1.65	$1.71 (3.64%)	$1.82	$1.62	356.70 K	$54.65 M
11/14/2025	$1.80	$1.80 (0%)	$1.85	$1.74	639.13 K	$57.52 M
11/13/2025	$1.89	$1.82 (-3.7%)	$1.91	$1.81	251.00 K	$58.16 M
11/12/2025	$1.93	$1.92 (-0.52%)	$1.94	$1.85	259.32 K	$61.36 M
11/11/2025	$1.90	$1.89 (-0.53%)	$1.93	$1.84	207.30 K	$60.40 M
11/10/2025	$1.86	$1.94 (4.3%)	$1.94	$1.85	340.64 K	$48.72 M
11/07/2025	$1.80	$1.84 (2.22%)	$1.86	$1.72	307.70 K	$46.21 M
11/06/2025	$1.79	$1.82 (1.68%)	$1.85	$1.79	189.80 K	$45.71 M
11/05/2025	$1.81	$1.80 (-0.55%)	$1.82	$1.76	201.51 K	$45.21 M
11/04/2025	$1.83	$1.78 (-2.73%)	$1.85	$1.78	234.43 K	$44.70 M
11/03/2025	$1.86	$1.87 (0.54%)	$1.89	$1.78	276.60 K	$46.96 M
10/31/2025	$1.78	$1.86 (4.49%)	$1.86	$1.78	183.73 K	$46.71 M
10/30/2025	$1.86	$1.77 (-4.84%)	$1.86	$1.75	190.62 K	$44.45 M