Advertisement
OS Therapies Incorporated (OSTX)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:43AM EST. Market open.
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 2.7400 | 2.7599 | 2.4300 | 2.4800 | 2.4800 | 21,916 |
| Nov 13, 2024 | 2.5000 | 2.7900 | 2.4970 | 2.5200 | 2.5200 | 57,600 |
| Nov 12, 2024 | 2.7000 | 2.8700 | 2.6030 | 2.6300 | 2.6300 | 12,900 |
| Nov 11, 2024 | 2.8100 | 2.8800 | 2.5500 | 2.6800 | 2.6800 | 12,400 |
| Nov 08, 2024 | 2.8700 | 2.9440 | 2.6700 | 2.8500 | 2.8500 | 12,500 |
| Nov 07, 2024 | 2.7650 | 2.8500 | 2.7650 | 2.8090 | 2.8090 | 5,400 |
| Nov 06, 2024 | 2.7100 | 2.7800 | 2.6870 | 2.7800 | 2.7800 | 12,800 |
| Nov 05, 2024 | 2.6550 | 2.7060 | 2.6000 | 2.6200 | 2.6200 | 13,300 |
| Nov 04, 2024 | 2.6100 | 2.7310 | 2.6100 | 2.6500 | 2.6500 | 10,300 |
| Nov 01, 2024 | 2.7400 | 2.8820 | 2.6300 | 2.6300 | 2.6300 | 10,300 |
| Oct 31, 2024 | 2.7910 | 2.8300 | 2.6200 | 2.6200 | 2.6200 | 17,200 |
| Oct 30, 2024 | 2.5700 | 2.7150 | 2.5650 | 2.7150 | 2.7150 | 39,700 |
| Oct 29, 2024 | 2.9200 | 2.9450 | 2.6570 | 2.6570 | 2.6570 | 18,400 |
| Oct 28, 2024 | 2.8700 | 2.9870 | 2.8700 | 2.9100 | 2.9100 | 16,000 |
| Oct 25, 2024 | 2.9800 | 3.0160 | 2.8600 | 2.8600 | 2.8600 | 13,100 |
| Oct 24, 2024 | 2.9700 | 3.0590 | 2.9100 | 2.9100 | 2.9100 | 20,500 |
| Oct 23, 2024 | 3.0000 | 3.0530 | 2.9400 | 2.9900 | 2.9900 | 10,700 |
| Oct 22, 2024 | 2.9600 | 3.1230 | 2.9210 | 3.0000 | 3.0000 | 21,100 |
| Oct 21, 2024 | 3.0800 | 3.1300 | 2.9900 | 2.9900 | 2.9900 | 23,800 |
| Oct 18, 2024 | 3.0300 | 3.1300 | 3.0170 | 3.0170 | 3.0170 | 10,000 |
| Oct 17, 2024 | 3.1400 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 9,700 |
| Oct 16, 2024 | 2.8960 | 3.1500 | 2.8960 | 3.1400 | 3.1400 | 47,300 |
| Oct 15, 2024 | 2.9300 | 3.1310 | 2.8600 | 3.0180 | 3.0180 | 16,400 |
| Oct 14, 2024 | 3.0200 | 3.2400 | 3.0000 | 3.0100 | 3.0100 | 11,300 |
| Oct 11, 2024 | 3.0100 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 12,000 |
| Oct 10, 2024 | 3.1300 | 3.2500 | 2.9500 | 3.0700 | 3.0700 | 20,300 |
| Oct 09, 2024 | 3.1800 | 3.3500 | 3.0300 | 3.1300 | 3.1300 | 16,000 |
| Oct 08, 2024 | 3.2500 | 3.2800 | 3.0500 | 3.1500 | 3.1500 | 17,600 |
| Oct 07, 2024 | 3.3300 | 3.3400 | 3.1000 | 3.2800 | 3.2800 | 20,800 |
| Oct 04, 2024 | 3.1500 | 3.4000 | 3.0300 | 3.2800 | 3.2800 | 45,200 |
| Oct 03, 2024 | 2.8900 | 3.7500 | 2.8900 | 3.0070 | 3.0070 | 133,900 |
| Oct 02, 2024 | 2.9000 | 3.0500 | 2.8020 | 2.9100 | 2.9100 | 33,100 |
| Oct 01, 2024 | 2.8100 | 3.0300 | 2.8100 | 2.8700 | 2.8700 | 42,000 |
| Sep 30, 2024 | 2.8800 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 36,000 |
| Sep 27, 2024 | 2.9500 | 3.0500 | 2.7750 | 2.8800 | 2.8800 | 113,200 |
| Sep 26, 2024 | 2.9900 | 3.1210 | 2.9100 | 2.9600 | 2.9600 | 87,300 |
| Sep 25, 2024 | 3.2300 | 3.2380 | 2.8600 | 2.9500 | 2.9500 | 101,000 |
| Sep 24, 2024 | 3.2100 | 3.4000 | 3.0300 | 3.2800 | 3.2800 | 31,800 |
| Sep 23, 2024 | 3.5100 | 3.6000 | 3.2100 | 3.2100 | 3.2100 | 30,900 |
| Sep 20, 2024 | 3.5000 | 3.6780 | 3.4540 | 3.4800 | 3.4800 | 83,700 |
| Sep 19, 2024 | 3.6200 | 3.6200 | 3.4500 | 3.5500 | 3.5500 | 24,700 |
| Sep 18, 2024 | 3.5300 | 3.7650 | 3.4500 | 3.5200 | 3.5200 | 40,300 |
| Sep 17, 2024 | 3.4800 | 3.7000 | 3.4500 | 3.5300 | 3.5300 | 25,800 |
| Sep 16, 2024 | 3.2600 | 3.6000 | 3.2600 | 3.5400 | 3.5400 | 29,600 |
| Sep 13, 2024 | 3.6600 | 3.6600 | 3.2600 | 3.4400 | 3.4400 | 109,600 |
| Sep 12, 2024 | 3.7200 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 28,800 |
| Sep 11, 2024 | 3.8700 | 3.8700 | 3.2500 | 3.5100 | 3.5100 | 107,000 |
| Sep 10, 2024 | 4.1500 | 4.2000 | 3.7500 | 3.7500 | 3.7500 | 85,600 |
| Sep 09, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1700 | 4.1700 | 77,000 |
| Sep 06, 2024 | 4.0200 | 4.1800 | 3.9000 | 4.1800 | 4.1800 | 37,800 |
| Sep 05, 2024 | 4.0800 | 4.1360 | 3.8800 | 4.0000 | 4.0000 | 24,000 |
| Sep 04, 2024 | 4.0100 | 4.2200 | 3.8900 | 4.1200 | 4.1200 | 69,200 |
| Sep 03, 2024 | 4.1000 | 4.1500 | 3.7600 | 3.9600 | 3.9600 | 84,300 |
| Aug 30, 2024 | 3.7200 | 4.3100 | 3.7200 | 4.1400 | 4.1400 | 127,600 |
| Aug 29, 2024 | 3.8000 | 3.9350 | 3.2700 | 3.6200 | 3.6200 | 76,900 |
| Aug 28, 2024 | 4.0500 | 4.0800 | 3.6400 | 3.6400 | 3.6400 | 133,400 |
| Aug 27, 2024 | 4.0800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 86,900 |
| Aug 26, 2024 | 4.4000 | 4.4700 | 4.0500 | 4.0500 | 4.0500 | 144,400 |
| Aug 23, 2024 | 4.0700 | 4.2900 | 3.9000 | 4.1500 | 4.1500 | 67,000 |
| Aug 22, 2024 | 4.1900 | 4.2840 | 3.9570 | 4.0200 | 4.0200 | 95,900 |
| Aug 21, 2024 | 3.9500 | 4.3500 | 3.7600 | 4.0400 | 4.0400 | 117,200 |
| Aug 20, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.8800 | 3.8800 | 92,400 |
| Aug 19, 2024 | 3.5100 | 4.0000 | 3.3300 | 3.9900 | 3.9900 | 131,800 |
| Aug 16, 2024 | 3.4600 | 3.6400 | 3.2000 | 3.4800 | 3.4800 | 90,600 |
| Aug 15, 2024 | 3.1000 | 3.6400 | 3.1000 | 3.5400 | 3.5400 | 218,500 |
| Aug 14, 2024 | 3.4900 | 3.8000 | 2.8920 | 3.1600 | 3.1600 | 234,900 |
| Aug 13, 2024 | 3.4700 | 4.0900 | 2.5600 | 3.2000 | 3.2000 | 270,800 |
| Aug 12, 2024 | 4.2500 | 4.2500 | 3.6000 | 3.6100 | 3.6100 | 166,700 |
| Aug 09, 2024 | 3.2300 | 4.6700 | 3.1000 | 4.2200 | 4.2200 | 451,200 |
| Aug 08, 2024 | 3.4200 | 3.4200 | 3.0500 | 3.1550 | 3.1550 | 74,100 |
| Aug 07, 2024 | 3.6500 | 3.6500 | 3.1200 | 3.3500 | 3.3500 | 114,800 |
| Aug 06, 2024 | 3.2400 | 3.3450 | 2.8800 | 3.3450 | 3.3450 | 276,000 |
| Aug 05, 2024 | 3.6700 | 4.0000 | 2.5100 | 2.8500 | 2.8500 | 316,200 |
| Aug 02, 2024 | 2.9700 | 4.9000 | 2.7900 | 4.0000 | 4.0000 | 5,138,100 |
| Aug 01, 2024 | 4.0000 | 4.0000 | 2.5100 | 2.5100 | 2.5100 | 416,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.