OS Therapies Incorporated (OSTX) Historical Stock Data

3.97 ↑0.06 (1.53%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OSTX is up 1.12% a day on average. There have been 16 days where OS Therapies Incorporated closed green and 14 days where OSTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	3.72	3.97	↑$0.25 (6.72%)	3.53	4.21	61.43K
2024-12-19	4.51	3.91	↓$0.60 (-13.30%)	3.80	4.51	27.59K
2024-12-18	4.51	4.09	↓$0.42 (-9.31%)	4.04	4.99	166.87K
2024-12-17	3.38	4.71	↑$1.33 (39.35%)	3.26	6.48	666.93K
2024-12-16	3.25	3.48	↑$0.23 (7.08%)	3.05	3.59	67.17K
2024-12-13	4.25	3.02	↓$1.23 (-28.94%)	2.76	4.29	346.65K
2024-12-12	3.92	4.46	↑$0.54 (13.78%)	3.10	4.65	239.23K
2024-12-11	2.49	3.67	↑$1.18 (47.39%)	2.49	3.74	282.80K
2024-12-10	2.25	2.50	↑$0.25 (11.11%)	2.16	2.69	100.87K
2024-12-09	1.91	2.08	↑$0.17 (9.06%)	1.89	2.19	17.74K
2024-12-06	1.87	1.88	↑$0.01 (0.53%)	1.82	2.00	12.27K
2024-12-05	1.95	1.86	↓$0.09 (-4.62%)	1.85	2.05	15.51K
2024-12-04	2.08	1.96	↓$0.12 (-5.77%)	1.93	2.18	41.56K
2024-12-03	2.22	2.08	↓$0.14 (-6.31%)	2.02	2.23	32.13K
2024-12-02	2.19	2.23	↑$0.04 (1.83%)	2.10	2.27	34.08K
2024-11-29	1.93	2.14	↑$0.21 (10.88%)	1.93	2.20	5.92K
2024-11-27	2.06	2.06	↑$0.00 (0.00%)	1.93	2.26	13.42K
2024-11-26	2.02	2.00	↓$0.02 (-0.99%)	1.95	2.05	10.77K
2024-11-25	1.99	2.05	↑$0.06 (3.02%)	1.82	2.05	27.03K
2024-11-22	1.86	1.95	↑$0.09 (4.94%)	1.86	2.06	20.69K
2024-11-21	1.75	1.86	↑$0.11 (6.11%)	1.75	1.94	38.52K
2024-11-20	1.72	1.73	↑$0.01 (0.30%)	1.67	1.84	66.70K
2024-11-19	2.06	1.77	↓$0.29 (-14.08%)	1.58	2.18	66.47K
2024-11-18	2.20	2.06	↓$0.14 (-6.36%)	2.06	2.34	26.49K
2024-11-15	2.50	2.20	↓$0.30 (-12.00%)	2.10	2.50	22.48K
2024-11-14	2.74	2.20	↓$0.54 (-19.71%)	2.15	2.76	42.90K
2024-11-13	2.50	2.52	↑$0.02 (0.80%)	2.50	2.79	57.57K
2024-11-12	2.70	2.63	↓$0.07 (-2.59%)	2.60	2.87	8.45K
2024-11-11	2.81	2.68	↓$0.13 (-4.63%)	2.55	2.88	12.39K
2024-11-08	2.87	2.85	↓$0.02 (-0.70%)	2.67	2.94	12.45K