OS Therapies Incorporated Common Stock (NY: OSTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	1.730	2.170	1.730	1.930	533,040	+0.18(+10.29%)
Feb 03, 2025	1.820	1.880	1.710	1.750	186,808	-0.09(-4.89%)
Jan 31, 2025	2.130	2.180	1.810	1.840	487,815	-0.11(-5.64%)
Jan 30, 2025	2.530	2.550	1.800	1.950	741,705	-0.65(-25.00%)
Jan 29, 2025	3.360	3.530	2.550	2.600	452,748	+0.00(+0.00%)
Jan 28, 2025	2.560	2.720	2.510	2.600	119,150	+0.10(+4.00%)
Jan 27, 2025	2.650	2.700	2.400	2.500	149,136	-0.19(-7.06%)
Jan 24, 2025	2.890	3.070	2.660	2.690	295,341	-0.23(-7.88%)
Jan 23, 2025	3.150	3.150	2.886	2.920	167,287	-0.11(-3.63%)
Jan 22, 2025	3.120	3.250	2.980	3.030	234,192	-0.09(-2.88%)
Jan 21, 2025	3.200	3.230	2.770	3.120	701,421	+0.17(+5.76%)
Jan 17, 2025	4.090	4.090	2.420	2.950	1,638,265	-1.17(-28.40%)
Jan 16, 2025	4.270	4.540	3.620	4.120	579,130	-0.24(-5.50%)
Jan 15, 2025	6.750	7.000	4.070	4.360	19,035,664	+0.20(+4.81%)
Jan 14, 2025	4.660	4.700	4.000	4.160	48,695	-0.49(-10.54%)
Jan 13, 2025	5.040	5.390	4.650	4.650	42,249	-0.32(-6.44%)
Jan 10, 2025	5.330	5.360	4.750	4.970	34,995	-0.15(-2.93%)
Jan 08, 2025	5.000	5.500	5.000	5.120	47,086	+0.22(+4.49%)
Jan 07, 2025	4.920	5.440	4.900	4.900	51,119	+0.14(+2.94%)
Jan 06, 2025	4.450	5.010	4.250	4.760	67,437	+0.50(+11.74%)
Jan 03, 2025	4.190	4.525	4.070	4.260	54,341	+0.08(+1.91%)
Jan 02, 2025	4.340	4.931	4.010	4.180	64,763	-0.10(-2.34%)
Dec 31, 2024				4.280	0	-0.42(-8.94%)
Dec 30, 2024	5.160	5.930	4.380	4.700	76,863	-0.46(-8.91%)
Dec 27, 2024	5.400	5.590	4.410	5.160	61,165	+0.05(+1.08%)
Dec 26, 2024	3.730	5.550	3.730	5.105	109,283	+1.28(+33.29%)
Dec 24, 2024	4.080	4.459	3.630	3.830	93,044	+0.05(+1.32%)
Dec 23, 2024	3.870	4.470	3.650	3.780	65,553	-0.19(-4.79%)
Dec 20, 2024	3.720	4.214	3.530	3.970	61,577	-0.13(-3.17%)
Dec 19, 2024	4.510	4.510	3.800	4.100	26,921	+0.01(+0.24%)
Dec 18, 2024	4.510	4.990	4.040	4.090	166,981	-0.62(-13.16%)
Dec 17, 2024	3.380	6.480	3.260	4.710	670,601	+1.23(+35.34%)
Dec 16, 2024	3.250	3.590	3.050	3.480	67,904	+0.46(+15.23%)
Dec 13, 2024	4.250	4.293	2.755	3.020	349,105	-1.44(-32.29%)
Dec 12, 2024	3.920	4.770	3.100	4.460	240,100	+0.79(+21.53%)
Dec 11, 2024	2.490	3.740	2.490	3.670	284,762	+1.17(+46.80%)
Dec 10, 2024	2.250	2.690	2.155	2.500	100,867	+0.42(+20.34%)
Dec 09, 2024	1.905	2.190	1.891	2.078	17,742	+0.20(+10.51%)
Dec 06, 2024	1.870	2.000	1.825	1.880	12,381	+0.02(+1.08%)
Dec 05, 2024	1.950	2.050	1.850	1.860	16,510	-0.10(-5.10%)
Dec 04, 2024	2.080	2.183	1.920	1.960	41,556	-0.12(-5.76%)
Dec 03, 2024	2.220	2.227	2.000	2.080	32,147	-0.15(-6.73%)