Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OS Therapies Incorporated Common Stock (NY:OSTX)

1.840 -0.500 (-21.37%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 2.410 2.410 1.690 1.840 1,757,584 -0.50(-21.37%)
May 06, 2025 2.150 2.490 2.060 2.340 394,656 +0.14(+6.36%)
May 05, 2025 2.100 2.289 2.070 2.200 496,105 +0.16(+7.84%)
May 02, 2025 2.050 2.070 1.860 2.040 242,981 +0.11(+5.70%)
May 01, 2025 2.090 2.130 1.930 1.930 366,567 -0.10(-4.93%)
Apr 30, 2025 1.970 2.100 1.800 2.030 328,728 +0.03(+1.50%)
Apr 29, 2025 1.910 2.140 1.900 2.000 719,057 +0.18(+9.89%)
Apr 28, 2025 1.680 1.960 1.680 1.820 524,843 +0.22(+13.75%)
Apr 25, 2025 1.620 1.620 1.550 1.600 156,954 -0.01(-0.62%)
Apr 24, 2025 1.560 1.610 1.360 1.610 83,265 +0.06(+3.87%)
Apr 23, 2025 1.530 1.600 1.520 1.550 64,003 +0.03(+1.97%)
Apr 22, 2025 1.500 1.730 1.400 1.520 502,360 +0.03(+2.01%)
Apr 21, 2025 1.480 1.500 1.420 1.490 85,726 -0.04(-2.61%)
Apr 17, 2025 1.570 1.590 1.450 1.530 125,948 -0.04(-2.55%)
Apr 16, 2025 1.460 1.590 1.420 1.570 279,897 +0.13(+9.03%)
Apr 15, 2025 1.330 1.460 1.330 1.440 106,197 +0.13(+9.92%)
Apr 14, 2025 1.280 1.390 1.270 1.310 104,229 +0.06(+4.80%)
Apr 11, 2025 1.160 1.250 1.160 1.250 66,341 +0.13(+11.61%)
Apr 10, 2025 1.450 1.450 1.120 1.120 352,418 -0.22(-16.42%)
Apr 09, 2025 1.340 1.440 1.240 1.340 363,206 +0.03(+2.29%)
Apr 08, 2025 1.500 1.500 1.260 1.310 148,407 -0.12(-8.39%)
Apr 07, 2025 1.380 1.450 1.360 1.430 132,219 +0.03(+2.14%)
Apr 04, 2025 1.550 1.560 1.360 1.400 169,351 -0.14(-9.09%)
Apr 03, 2025 1.460 1.800 1.460 1.540 357,245 +0.03(+1.99%)
Apr 02, 2025 1.380 1.560 1.380 1.510 130,089 +0.18(+13.53%)
Apr 01, 2025 1.450 1.510 1.330 1.330 108,700 -0.21(-13.64%)
Mar 31, 2025 1.550 1.660 1.490 1.540 47,183 -0.08(-4.94%)
Mar 28, 2025 1.600 1.650 1.540 1.620 66,285 +0.00(+0.00%)
Mar 27, 2025 1.640 1.650 1.580 1.620 92,576 -0.01(-0.61%)
Mar 26, 2025 1.630 1.680 1.570 1.630 66,460 +0.04(+2.52%)
Mar 25, 2025 1.650 1.650 1.590 1.590 65,460 -0.09(-5.36%)
Mar 24, 2025 1.720 1.730 1.630 1.680 93,636 -0.05(-2.89%)
Mar 21, 2025 1.570 1.730 1.540 1.730 123,848 +0.14(+8.81%)
Mar 20, 2025 1.490 1.590 1.490 1.590 40,365 +0.07(+4.61%)
Mar 19, 2025 1.590 1.590 1.450 1.520 169,714 -0.08(-5.00%)
Mar 18, 2025 1.590 1.620 1.500 1.600 108,727 -0.03(-1.84%)
Mar 17, 2025 1.590 1.700 1.578 1.630 77,693 +0.02(+1.24%)
Mar 14, 2025 1.590 1.620 1.480 1.610 163,831 +0.01(+0.63%)
Mar 13, 2025 1.690 1.710 1.599 1.600 73,349 -0.08(-4.76%)
Mar 12, 2025 1.570 1.720 1.570 1.680 93,504 +0.07(+4.35%)
Mar 11, 2025 1.620 1.670 1.540 1.610 105,828 -0.01(-0.62%)
Mar 10, 2025 1.560 1.620 1.520 1.620 75,436 +0.02(+1.25%)
Mar 07, 2025 1.650 1.700 1.510 1.600 244,126 -0.08(-4.76%)
Mar 06, 2025 1.650 1.780 1.630 1.680 107,293 +0.01(+0.60%)
Mar 05, 2025 1.540 1.710 1.504 1.670 190,640 +0.16(+10.60%)
Mar 04, 2025 1.450 1.550 1.415 1.510 172,500 +0.07(+4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.