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 )

3.970 +0.060 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 3.720 4.214 3.530 3.970 61,577 -0.04(-1.00%)
Dec 19, 2024 4.510 4.510 3.800 4.010 26,303 -0.08(-1.96%)
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%)
Dec 02, 2024 2.190 2.270 2.100 2.230 34,077 +0.09(+4.21%)
Nov 29, 2024 1.930 2.200 1.930 2.140 5,916 +0.08(+3.88%)
Nov 27, 2024 2.060 2.257 1.925 2.060 13,418 +0.06(+3.00%)
Nov 26, 2024 2.020 2.060 1.946 2.000 10,775 -0.05(-2.44%)
Nov 25, 2024 1.990 2.060 1.820 2.050 27,033 +0.10(+5.03%)
Nov 22, 2024 1.860 2.062 1.860 1.952 20,692 +0.09(+5.11%)
Nov 21, 2024 1.750 1.936 1.720 1.857 38,517 +0.13(+7.64%)
Nov 20, 2024 1.720 1.840 1.665 1.725 66,704 -0.04(-2.53%)
Nov 19, 2024 2.060 2.180 1.580 1.770 67,321 -0.29(-14.08%)
Nov 18, 2024 2.200 2.340 2.060 2.060 26,485 -0.14(-6.36%)
Nov 15, 2024 2.500 2.500 2.100 2.200 22,477 +0.00(+0.00%)
Nov 14, 2024 2.740 2.760 2.140 2.200 42,904 -0.32(-12.70%)
Nov 13, 2024 2.500 2.790 2.497 2.520 57,638 -0.11(-4.18%)
Nov 12, 2024 2.700 2.870 2.603 2.630 8,446 -0.05(-1.87%)
Nov 11, 2024 2.810 2.880 2.550 2.680 12,388 -0.17(-5.96%)
Nov 08, 2024 2.870 2.944 2.670 2.850 12,453 +0.04(+1.47%)
Nov 07, 2024 2.765 2.850 2.765 2.809 5,425 +0.03(+1.03%)
Nov 06, 2024 2.710 2.780 2.687 2.780 12,826 +0.16(+6.11%)
Nov 05, 2024 2.655 2.706 2.600 2.620 12,353 -0.03(-1.13%)
Nov 04, 2024 2.610 2.731 2.610 2.650 10,342 +0.02(+0.76%)
Nov 01, 2024 2.740 2.882 2.630 2.630 10,348 +0.01(+0.38%)
Oct 31, 2024 2.790 2.830 2.620 2.620 17,152 -0.09(-3.50%)
Oct 30, 2024 2.570 2.715 2.565 2.715 39,716 +0.06(+2.18%)
Oct 29, 2024 2.920 2.945 2.657 2.657 18,431 -0.25(-8.69%)
Oct 28, 2024 2.870 2.987 2.870 2.910 15,955 +0.05(+1.75%)
Oct 25, 2024 2.980 3.016 2.860 2.860 13,189 -0.05(-1.72%)
Oct 24, 2024 2.970 3.059 2.910 2.910 20,514 -0.08(-2.68%)
Oct 23, 2024 3.000 3.053 2.940 2.990 10,749 -0.01(-0.33%)
Oct 22, 2024 2.960 3.123 2.921 3.000 21,136 +0.01(+0.33%)
Oct 21, 2024 3.080 3.130 2.990 2.990 23,802 -0.03(-0.89%)
Oct 18, 2024 3.030 3.130 3.017 3.017 9,988 -0.00(-0.10%)
Oct 17, 2024 3.140 3.150 3.020 3.020 9,770 -0.12(-3.82%)
Oct 16, 2024 2.896 3.150 2.896 3.140 47,274 +0.12(+4.03%)
Oct 15, 2024 2.930 3.131 2.860 3.018 16,377 +0.01(+0.28%)
Oct 14, 2024 3.020 3.240 3.000 3.010 11,342 +0.01(+0.33%)
Oct 11, 2024 3.010 3.070 2.950 3.000 11,988 -0.07(-2.28%)
Oct 10, 2024 3.130 3.250 2.950 3.070 20,311 -0.06(-1.92%)
Oct 09, 2024 3.180 3.350 3.030 3.130 15,951 -0.02(-0.63%)
Oct 08, 2024 3.250 3.280 3.050 3.150 17,638 -0.13(-3.96%)
Oct 07, 2024 3.330 3.340 3.100 3.280 20,772 +0.00(+0.00%)
Oct 04, 2024 3.150 3.400 3.030 3.280 45,213 +0.27(+9.08%)
Oct 03, 2024 2.890 3.750 2.890 3.007 133,932 +0.10(+3.33%)
Oct 02, 2024 2.900 3.050 2.802 2.910 33,063 +0.04(+1.39%)
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 and Conditions.