Dark

OSTX
OS Therapies Incorporated
stock NYSEAMERICAN

At Close

Oct 1, 2026 3:59:56 PM EDT

1.60USD0.000%(0.00)329,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

1.60USD+0.200%(+0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

1.61USD+0.625%(+0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.5700	1.65000	1.570000	1.6000	0.000%	329,536	0.000%
2026-09-30	1.6000	1.67000	1.590000	1.6000	-0.621%	475,092	0.000%
2026-09-29	1.6400	1.66000	1.600000	1.6100	-2.424%	549,523	-0.621%
2026-09-28	1.6600	1.67920	1.610000	1.6500	-0.602%	353,425	-3.030%
2026-09-25	1.6700	1.68000	1.640000	1.6600	0.000%	171,424	-3.614%
2026-09-24	1.6600	1.67000	1.615000	1.6600	+0.606%	347,758	-3.614%
2026-09-23	1.7600	1.77000	1.640000	1.6500	-6.780%	654,500	-3.030%
2026-09-22	1.7600	1.84000	1.740000	1.7700	+1.724%	600,391	-9.605%
2026-09-21	1.8100	1.81500	1.740000	1.7400	-1.695%	637,059	-8.046%
2026-09-18	1.8100	1.83000	1.760000	1.7700	-3.279%	908,579	-9.605%
2026-09-17	1.8000	2.00000	1.800000	1.8300	+4.571%	2,230,934	-12.568%
2026-09-16	1.7900	1.82000	1.740000	1.7500	-1.685%	421,327	-8.571%
2026-09-15	1.7800	1.81000	1.710000	1.7800	+4.706%	1,054,087	-10.112%
2026-09-14	1.6500	1.79000	1.620000	1.7000	+1.190%	993,722	-5.882%
2026-09-11	1.8100	1.83990	1.660000	1.6800	-7.692%	825,872	-4.762%
2026-09-10	1.8700	1.92000	1.810000	1.8200	-2.151%	547,915	-12.088%
2026-09-09	1.8300	1.92000	1.800000	1.8600	+1.639%	393,180	-13.978%
2026-09-08	1.9600	2.01500	1.750400	1.8300	-2.660%	1,767,808	-12.568%
2026-09-04	1.8400	1.96000	1.840000	1.8800	+3.297%	982,579	-14.894%
2026-09-03	1.7200	1.84000	1.720000	1.8200	+6.433%	894,277	-12.088%
2026-09-02	1.6800	1.72000	1.610000	1.7100	+3.012%	530,467	-6.433%
2026-09-01	1.6800	1.70500	1.630000	1.6600	-1.775%	400,615	-3.614%
2026-08-31	1.6200	1.69010	1.620000	1.6900	+3.049%	234,958	-5.325%
2026-08-28	1.6900	1.69000	1.600000	1.6400	-2.381%	294,985	-2.439%
2026-08-27	1.6500	1.72000	1.641000	1.6800	+1.818%	518,151	-4.762%
2026-08-26	1.6500	1.65000	1.600000	1.6500	0.000%	351,464	-3.030%
2026-08-25	1.5300	1.65000	1.530000	1.6500	+6.452%	351,234	-3.030%
2026-08-24	1.5000	1.55000	1.460200	1.5500	-2.516%	438,883	+3.226%
2026-08-21	1.5600	1.63500	1.560000	1.5900	+0.633%	386,419	+0.629%
2026-08-20	1.5000	1.58000	1.450000	1.5800	+8.219%	369,641	+1.266%
2026-08-19	1.4600	1.47000	1.400000	1.4600	+1.389%	283,642	+9.589%
2026-08-18	1.4800	1.51000	1.430000	1.4400	-2.041%	231,506	+11.111%
2026-08-17	1.5900	1.59000	1.440000	1.4700	-9.259%	1,152,498	+8.844%
2026-08-14	1.5800	1.63000	1.560000	1.6200	+1.250%	401,745	-1.235%
2026-08-13	1.5900	1.61000	1.540000	1.6000	-0.621%	573,387	0.000%
2026-08-12	1.6200	1.63000	1.580000	1.6100	+0.625%	225,071	-0.621%
2026-08-11	1.6100	1.62590	1.580000	1.6000	-1.840%	132,982	0.000%
2026-08-10	1.6100	1.64000	1.590000	1.6300	+1.875%	175,464	-1.840%
2026-08-07	1.6300	1.65000	1.580000	1.6000	-1.840%	289,417	0.000%
2026-08-06	1.5900	1.65000	1.590000	1.6300	+1.875%	223,973	-1.840%
2026-08-05	1.6300	1.64000	1.580000	1.6000	-1.840%	243,634	0.000%
2026-08-04	1.5500	1.64000	1.550000	1.6300	+5.161%	348,855	-1.840%
2026-08-03	1.5300	1.58000	1.520000	1.5500	+1.974%	214,291	+3.226%
2026-07-31	1.5800	1.60828	1.510000	1.5200	-2.564%	333,246	+5.263%
2026-07-30	1.4900	1.56000	1.480000	1.5600	+5.405%	239,760	+2.564%
2026-07-29	1.5300	1.53000	1.465000	1.4800	-1.333%	235,784	+8.108%
2026-07-28	1.5300	1.55000	1.500000	1.5000	-1.961%	290,129	+6.667%
2026-07-27	1.5200	1.59000	1.510100	1.5300	+0.658%	216,202	+4.575%
2026-07-24	1.5600	1.56000	1.500000	1.5200	-2.564%	240,713	+5.263%
2026-07-23	1.5300	1.57000	1.510000	1.5600	+0.645%	241,839	+2.564%
2026-07-22	1.5600	1.61860	1.530000	1.5500	-0.641%	365,901	+3.226%
2026-07-21	1.5100	1.58000	1.500000	1.5600	+3.311%	293,710	+2.564%
2026-07-20	1.5600	1.56000	1.485000	1.5100	-1.307%	303,620	+5.960%
2026-07-17	1.5200	1.56000	1.450000	1.5300	+2.000%	453,304	+4.575%
2026-07-16	1.5500	1.56000	1.460000	1.5000	-3.226%	682,346	+6.667%
2026-07-15	1.6400	1.66500	1.535000	1.5500	-6.627%	436,254	+3.226%
2026-07-14	1.6300	1.69000	1.620000	1.6600	+2.469%	450,535	-3.614%
2026-07-13	1.6800	1.69000	1.615000	1.6200	-3.571%	636,227	-1.235%
2026-07-10	1.6400	1.73000	1.590000	1.6800	-2.326%	757,867	-4.762%
2026-07-09	1.5000	1.73000	1.500000	1.7200	+17.808%	1,339,470	-6.977%
2026-07-08	1.5300	1.53000	1.430000	1.4600	-8.176%	1,498,593	+9.589%
2026-07-07	1.6300	1.64710	1.465000	1.5900	-1.242%	1,683,449	+0.629%
2026-07-06	1.8000	1.81000	1.560000	1.6100	-14.815%	2,138,895	-0.621%
2026-07-02	1.8200	1.93000	1.805000	1.8900	+4.420%	626,286	-15.344%
2026-07-01	1.9100	1.93000	1.800000	1.8100	-4.737%	591,662	-11.602%
2026-06-30	1.9200	2.05000	1.810000	1.9000	-15.179%	1,968,822	-15.789%
2026-06-29	1.9000	2.25000	1.900000	2.2400	+19.149%	2,032,147	-28.571%
2026-06-26	1.8000	1.89500	1.770000	1.8800	+4.444%	647,654	-14.894%
2026-06-25	1.8300	1.83000	1.732000	1.8000	0.000%	561,777	-11.111%
2026-06-24	1.8500	1.89990	1.790000	1.8000	-1.099%	251,335	-11.111%
2026-06-23	1.7700	1.87000	1.770000	1.8200	0.000%	385,994	-12.088%
2026-06-22	1.9100	1.92000	1.820000	1.8200	-5.699%	390,694	-12.088%
2026-06-18	1.7600	1.96000	1.735000	1.9300	+12.209%	1,145,110	-17.098%
2026-06-17	1.7300	1.87000	1.720000	1.7200	-2.825%	470,816	-6.977%
2026-06-16	1.7300	1.81000	1.625000	1.7700	+2.907%	1,090,909	-9.605%
2026-06-15	1.7100	1.75000	1.700000	1.7200	+1.176%	169,492	-6.977%
2026-06-12	1.7200	1.74500	1.680000	1.7000	-0.585%	279,442	-5.882%
2026-06-11	1.7100	1.75000	1.660000	1.7100	+1.183%	365,054	-6.433%
2026-06-10	1.7300	1.77000	1.690000	1.6900	-2.874%	302,327	-5.325%
2026-06-09	1.7900	1.84000	1.710000	1.7400	-2.793%	365,742	-8.046%
2026-06-08	1.8100	1.87000	1.760000	1.7900	+0.562%	494,788	-10.615%
2026-06-05	1.8500	1.86000	1.715000	1.7800	-3.784%	593,288	-10.112%
2026-06-04	1.8200	1.90970	1.764000	1.8500	+2.778%	385,430	-13.514%
2026-06-03	1.8300	1.87000	1.760000	1.8000	-1.639%	624,685	-11.111%
2026-06-02	1.9200	2.02000	1.780000	1.8300	-2.139%	1,655,687	-12.568%
2026-06-01	2.1400	2.19860	1.830000	1.8700	-12.617%	1,827,021	-14.439%
2026-05-29	2.0100	2.19000	1.980000	2.1400	+8.081%	1,457,695	-25.234%
2026-05-28	1.9000	2.04000	1.890000	1.9800	+4.762%	979,313	-19.192%
2026-05-27	1.7700	1.94000	1.750000	1.8900	+8.000%	728,648	-15.344%
2026-05-26	1.7700	1.84500	1.750000	1.7500	+1.156%	449,169	-8.571%
2026-05-22	1.8000	1.82000	1.720000	1.7300	-4.945%	340,080	-7.514%
2026-05-21	1.8500	1.85000	1.730000	1.8200	-0.546%	589,170	-12.088%
2026-05-20	1.7900	1.86000	1.740100	1.8300	+3.977%	542,838	-12.568%
2026-05-19	1.7400	1.81500	1.680100	1.7600	+1.734%	503,684	-9.091%
2026-05-18	1.9200	1.93000	1.620000	1.7300	-7.979%	1,782,347	-7.514%
2026-05-15	1.9100	1.94000	1.850000	1.8800	0.000%	861,707	-14.894%
2026-05-14	1.9000	1.98970	1.859700	1.8800	+5.028%	1,820,928	-14.894%
2026-05-13	1.7200	1.83000	1.702300	1.7900	+4.678%	543,181	-10.615%
2026-05-12	1.7400	1.74000	1.662600	1.7100	0.000%	226,588	-6.433%
2026-05-11	1.6500	1.76000	1.650000	1.7100	+3.012%	479,988	-6.433%
2026-05-08	1.7100	1.71990	1.660000	1.6600	-2.353%	299,976	-3.614%
2026-05-07	1.7200	1.75860	1.670000	1.7000	-1.734%	469,077	-5.882%
2026-05-06	1.7400	1.79000	1.715247	1.7300	0.000%	468,672	-7.514%
2026-05-05	1.6900	1.74000	1.680000	1.7300	+4.217%	278,282	-7.514%
2026-05-04	1.5900	1.71000	1.580000	1.6600	+3.106%	533,893	-3.614%
2026-05-01	1.6900	1.74990	1.600000	1.6100	-5.294%	567,709	-0.621%
2026-04-30	1.7300	1.90000	1.685000	1.7000	+4.294%	1,220,586	-5.882%
2026-04-29	1.6400	1.66530	1.550000	1.6300	0.000%	574,666	-1.840%
2026-04-28	1.8000	1.85000	1.610000	1.6300	-7.910%	1,319,600	-1.840%
2026-04-27	1.7900	1.82500	1.690000	1.7700	0.000%	1,195,250	-9.605%
2026-04-24	1.4600	1.84000	1.420000	1.7700	+22.069%	3,419,512	-9.605%
2026-04-23	1.4600	1.49000	1.405000	1.4500	+1.399%	495,251	+10.345%
2026-04-22	1.3900	1.46000	1.375000	1.4300	+3.623%	532,385	+11.888%
2026-04-21	1.3800	1.40000	1.350000	1.3800	0.000%	301,670	+15.942%
2026-04-20	1.3000	1.41000	1.300000	1.3800	-0.719%	641,635	+15.942%
2026-04-17	1.4300	1.45000	1.380000	1.3900	-0.714%	769,119	+15.108%
2026-04-16	1.3900	1.43000	1.360000	1.4000	+1.449%	321,647	+14.286%
2026-04-15	1.4000	1.42500	1.370000	1.3800	-0.719%	764,197	+15.942%
2026-04-14	1.3300	1.42000	1.320000	1.3900	+5.303%	639,978	+15.108%
2026-04-13	1.3000	1.37000	1.270000	1.3200	+1.538%	473,289	+21.212%
2026-04-10	1.3600	1.36680	1.270000	1.3000	-3.704%	535,174	+23.077%
2026-04-09	1.2500	1.36000	1.230000	1.3500	+8.000%	1,334,467	+18.519%
2026-04-08	1.2800	1.29000	1.210000	1.2500	+1.626%	639,196	+28.000%
2026-04-07	1.2700	1.28990	1.160000	1.2300	-3.150%	1,428,114	+30.081%
2026-04-06	1.3600	1.36000	1.260000	1.2700	-6.618%	792,052	+25.984%
2026-04-02	1.3600	1.38000	1.320000	1.3600	0.000%	188,726	+17.647%
2026-04-01	1.3700	1.42990	1.350000	1.3600	-3.546%	353,443	+17.647%
2026-03-31	1.3400	1.43000	1.340000	1.4100	+6.015%	533,527	+13.475%
2026-03-30	1.4100	1.41000	1.290000	1.3300	-5.674%	478,337	+20.301%
2026-03-27	1.3800	1.52000	1.375000	1.4100	+2.920%	586,592	+13.475%
2026-03-26	1.4200	1.44000	1.370000	1.3700	-4.861%	218,972	+16.788%
2026-03-25	1.4200	1.45000	1.370000	1.4400	+4.348%	346,319	+11.111%
2026-03-24	1.5200	1.53130	1.340000	1.3800	-9.211%	746,654	+15.942%
2026-03-23	1.5400	1.57000	1.500000	1.5200	-1.299%	572,305	+5.263%
2026-03-20	1.5000	1.57000	1.460000	1.5400	+2.667%	516,079	+3.896%
2026-03-19	1.5000	1.56000	1.430000	1.5000	-0.662%	348,035	+6.667%
2026-03-18	1.5200	1.54990	1.485000	1.5100	-1.307%	299,929	+5.960%
2026-03-17	1.5700	1.57000	1.505000	1.5300	+2.000%	237,958	+4.575%
2026-03-16	1.4800	1.60000	1.480000	1.5000	-3.226%	351,085	+6.667%
2026-03-13	1.5600	1.56000	1.480000	1.5500	+1.974%	440,731	+3.226%
2026-03-12	1.5500	1.59090	1.440000	1.5200	-1.935%	748,759	+5.263%
2026-03-11	1.6500	1.65000	1.520000	1.5500	-4.908%	718,058	+3.226%
2026-03-10	1.7800	1.84000	1.610000	1.6300	-4.678%	1,380,331	-1.840%
2026-03-09	1.6000	1.85500	1.575000	1.7100	+8.917%	1,763,575	-6.433%
2026-03-06	1.4800	1.61000	1.480000	1.5700	+3.974%	671,050	+1.911%
2026-03-05	1.4700	1.52000	1.470000	1.5100	+2.721%	196,389	+5.960%
2026-03-04	1.4000	1.49000	1.400000	1.4700	+5.000%	233,651	+8.844%
2026-03-03	1.4300	1.45960	1.380000	1.4000	-2.098%	266,949	+14.286%
2026-03-02	1.5000	1.50000	1.410000	1.4300	-2.721%	345,957	+11.888%
2026-02-27	1.4300	1.48000	1.390000	1.4700	+2.797%	217,752	+8.844%
2026-02-26	1.3600	1.46000	1.330000	1.4300	+3.623%	345,056	+11.888%
2026-02-25	1.3300	1.38000	1.304000	1.3800	+6.154%	268,866	+15.942%
2026-02-24	1.2200	1.32000	1.212000	1.3000	+6.557%	258,304	+23.077%
2026-02-23	1.1900	1.23000	1.185000	1.2200	+3.390%	306,575	+31.148%
2026-02-20	1.1990	1.21000	1.180000	1.1800	-1.667%	200,046	+35.593%
2026-02-19	1.1600	1.20000	1.150000	1.2000	+2.564%	208,774	+33.333%
2026-02-18	1.2200	1.23820	1.160000	1.1700	-3.306%	327,603	+36.752%
2026-02-17	1.2300	1.24000	1.190000	1.2100	-0.820%	271,784	+32.231%
2026-02-13	1.1600	1.25000	1.160000	1.2200	+5.172%	218,411	+31.148%
2026-02-12	1.1900	1.21000	1.160000	1.1600	-3.333%	277,503	+37.931%
2026-02-11	1.2500	1.26000	1.180000	1.2000	-4.762%	814,592	+33.333%
2026-02-10	1.3000	1.31000	1.240000	1.2600	-3.077%	425,754	+26.984%
2026-02-09	1.4000	1.42000	1.198000	1.3000	-4.412%	1,996,995	+23.077%
2026-02-06	1.3000	1.43500	1.295000	1.3600	+7.087%	631,067	+17.647%
2026-02-05	1.3500	1.35000	1.255000	1.2700	-4.511%	633,607	+25.984%
2026-02-04	1.4200	1.42000	1.290000	1.3300	-5.674%	648,819	+20.301%
2026-02-03	1.4200	1.45000	1.380000	1.4100	+1.439%	367,275	+13.475%
2026-02-02	1.3800	1.41000	1.310000	1.3900	+2.206%	607,610	+15.108%
2026-01-30	1.3800	1.43000	1.330000	1.3600	-1.449%	418,379	+17.647%
2026-01-29	1.4300	1.43000	1.350000	1.3800	-2.817%	520,686	+15.942%
2026-01-28	1.4600	1.46000	1.400000	1.4200	-2.069%	368,307	+12.676%
2026-01-27	1.4700	1.48000	1.420000	1.4500	-1.361%	348,083	+10.345%
2026-01-26	1.4900	1.52000	1.440000	1.4700	0.000%	415,048	+8.844%
2026-01-23	1.4600	1.50000	1.440000	1.4700	0.000%	301,436	+8.844%
2026-01-22	1.5300	1.53990	1.450000	1.4700	-2.000%	641,684	+8.844%
2026-01-21	1.5300	1.53800	1.480000	1.5000	0.000%	424,037	+6.667%
2026-01-20	1.4500	1.51500	1.410000	1.5000	+2.740%	930,527	+6.667%
2026-01-16	1.4700	1.50000	1.424700	1.4600	0.000%	424,158	+9.589%
2026-01-15	1.6000	1.62000	1.410000	1.4600	-5.806%	2,032,781	+9.589%
2026-01-14	1.5700	1.64000	1.525000	1.5500	+0.649%	1,657,999	+3.226%
2026-01-13	1.4700	1.63000	1.420100	1.5400	+6.944%	1,070,468	+3.896%
2026-01-12	1.5500	1.55000	1.420000	1.4400	-7.097%	1,092,360	+11.111%
2026-01-09	1.5700	1.62500	1.520000	1.5500	+0.649%	854,629	+3.226%
2026-01-08	1.5400	1.63600	1.500000	1.5400	+0.654%	880,538	+3.896%
2026-01-07	1.5000	1.58500	1.480000	1.5300	+3.378%	646,413	+4.575%
2026-01-06	1.4700	1.50000	1.440000	1.4800	+2.778%	189,707	+8.108%
2026-01-05	1.4900	1.52000	1.400000	1.4400	+7.463%	366,176	+11.111%
2026-01-02	1.4100	1.42940	1.310000	1.3400	-4.286%	477,991	+19.403%
2025-12-31	1.4800	1.50000	1.390000	1.4000	-5.405%	556,177	+14.286%
2025-12-30	1.4500	1.50000	1.420000	1.4800	0.000%	413,708	+8.108%
2025-12-29	1.5300	1.53770	1.430000	1.4800	-1.987%	256,723	+8.108%
2025-12-26	1.5400	1.55500	1.460000	1.5100	-0.658%	288,525	+5.960%
2025-12-24	1.5600	1.57500	1.500000	1.5200	-2.564%	244,581	+5.263%
2025-12-23	1.6200	1.67820	1.540000	1.5600	-2.500%	282,405	+2.564%
2025-12-22	1.6100	1.69000	1.550100	1.6000	+3.896%	435,329	0.000%
2025-12-19	1.6100	1.62000	1.485000	1.5400	-3.750%	588,105	+3.896%
2025-12-18	1.6100	1.68000	1.596500	1.6000	+3.896%	328,415	0.000%
2025-12-17	1.6300	1.65000	1.540000	1.5400	-4.938%	412,923	+3.896%
2025-12-16	1.6800	1.71000	1.610000	1.6200	-2.994%	445,269	-1.235%
2025-12-15	1.8100	1.83500	1.649000	1.6700	-7.735%	840,465	-4.192%
2025-12-12	1.9900	1.99000	1.704500	1.8100	-10.837%	1,322,702	-11.602%
2025-12-11	2.0000	2.07500	1.960000	2.0300	+2.010%	517,455	-21.182%
2025-12-10	1.9700	2.08500	1.940000	1.9900	+1.531%	744,482	-19.598%
2025-12-09	1.9800	2.00000	1.940000	1.9600	0.000%	519,821	-18.367%
2025-12-08	1.9200	2.00000	1.860000	1.9600	+2.083%	575,054	-18.367%
2025-12-05	1.8900	1.93000	1.800000	1.9200	+5.495%	529,814	-16.667%
2025-12-04	1.7500	1.82000	1.750000	1.8200	+4.000%	193,868	-12.088%
2025-12-03	1.6500	1.76000	1.650000	1.7500	+5.422%	210,101	-8.571%
2025-12-02	1.7200	1.73000	1.660000	1.6600	-2.924%	196,251	-3.614%
2025-12-01	1.7700	1.79000	1.710000	1.7100	-4.469%	198,792	-6.433%
2025-11-28	1.8600	1.86000	1.770000	1.7900	-3.243%	63,469	-10.615%
2025-11-26	1.8200	1.85000	1.790000	1.8500	+2.778%	248,384	-13.514%
2025-11-25	1.7200	1.81000	1.680000	1.8000	+4.651%	339,256	-11.111%
2025-11-24	1.6900	1.74000	1.640000	1.7200	+0.585%	129,128	-6.977%
2025-11-21	1.6400	1.71000	1.610000	1.7100	+5.556%	144,017	-6.433%
2025-11-20	1.7000	1.70000	1.600000	1.6200	-1.818%	218,905	-1.235%
2025-11-19	1.7000	1.70000	1.627900	1.6500	-4.624%	236,427	-3.030%
2025-11-18	1.7300	1.75000	1.670000	1.7300	+1.170%	173,135	-7.514%
2025-11-17	1.6500	1.81990	1.620000	1.7100	-5.000%	356,681	-6.433%
2025-11-14	1.8000	1.85000	1.740000	1.8000	-1.099%	638,133	-11.111%
2025-11-13	1.8900	1.91400	1.810000	1.8200	-5.208%	250,193	-12.088%
2025-11-12	1.9300	1.94000	1.850000	1.9200	+1.587%	257,583	-16.667%
2025-11-11	1.9000	1.93000	1.840000	1.8900	-2.577%	206,996	-15.344%
2025-11-10	1.8600	1.94000	1.850000	1.9400	+5.435%	340,644	-17.526%
2025-11-07	1.8000	1.86000	1.720000	1.8400	+1.099%	307,677	-13.043%
2025-11-06	1.7900	1.85000	1.790000	1.8200	+1.111%	189,680	-12.088%
2025-11-05	1.8100	1.82000	1.760000	1.8000	+1.124%	200,913	-11.111%
2025-11-04	1.8300	1.85000	1.780000	1.7800	-4.813%	234,429	-10.112%
2025-11-03	1.8600	1.89300	1.780000	1.8700	+0.538%	276,560	-14.439%
2025-10-31	1.7800	1.86000	1.780000	1.8600	+5.085%	183,732	-13.978%
2025-10-30	1.8600	1.86000	1.750000	1.7700	-6.842%	190,617	-9.605%
2025-10-29	1.9000	1.91600	1.850000	1.9000	+1.604%	207,941	-15.789%
2025-10-28	1.9700	1.98990	1.850000	1.8700	-4.592%	398,300	-14.439%
2025-10-27	1.9200	1.97000	1.860000	1.9600	+3.704%	456,200	-18.367%
2025-10-24	1.8400	1.92000	1.810000	1.8900	+4.420%	294,284	-15.344%
2025-10-23	1.8200	1.86000	1.800000	1.8100	-1.093%	201,062	-11.602%
2025-10-22	1.8000	1.95000	1.760000	1.8300	+1.667%	689,744	-12.568%
2025-10-21	1.8100	1.82000	1.740000	1.8000	-1.639%	253,770	-11.111%
2025-10-20	1.8800	1.88000	1.790000	1.8300	-1.081%	259,207	-12.568%
2025-10-17	1.8800	1.92800	1.740000	1.8500	0.000%	733,650	-13.514%
2025-10-16	1.9400	1.94570	1.830000	1.8500	-5.128%	276,121	-13.514%
2025-10-15	1.9500	1.96500	1.900000	1.9500	0.000%	217,589	-17.949%
2025-10-14	1.9400	1.97000	1.875000	1.9500	0.000%	194,172	-17.949%
2025-10-13	1.9400	2.01000	1.910000	1.9500	-2.010%	260,339	-17.949%
2025-10-10	2.1000	2.10000	1.954100	1.9900	-2.451%	1,465,259	-19.598%
2025-10-09	2.1300	2.13000	2.000000	2.0400	0.000%	443,129	-21.569%
2025-10-08	2.0500	2.09000	2.015000	2.0400	0.000%	201,730	-21.569%
2025-10-07	2.0900	2.12990	2.000000	2.0400	-1.449%	415,128	-21.569%
2025-10-06	2.0500	2.13000	2.030000	2.0700	+2.475%	331,995	-22.705%
2025-10-03	2.0100	2.06000	2.000000	2.0200	+1.508%	227,981	-20.792%
2025-10-02	2.0400	2.04750	1.930000	1.9900	-0.500%	158,472	-19.598%
2025-10-01	1.9000	2.06600	1.880000	2.0000	+2.041%	367,992	-20.000%
2025-09-30	2.0100	2.04000	1.870000	1.9600	-2.488%	706,352	-18.367%
2025-09-29	2.0800	2.13000	2.010000	2.0100	-1.951%	326,739	-20.398%
2025-09-26	2.1100	2.11000	2.010000	2.0500	-2.844%	404,373	-21.951%
2025-09-25	2.1500	2.23000	2.050000	2.1100	-5.804%	729,505	-24.171%
2025-09-24	2.2000	2.25000	2.160000	2.2400	+0.901%	242,668	-28.571%
2025-09-23	2.2400	2.24000	2.140000	2.2200	+0.452%	349,489	-27.928%
2025-09-22	2.1900	2.23000	2.110100	2.2100	+4.245%	306,895	-27.602%
2025-09-19	2.2300	2.25000	2.120000	2.1200	-4.072%	1,118,119	-24.528%
2025-09-18	2.1800	2.22000	2.050000	2.2100	+0.455%	291,753	-27.602%
2025-09-17	2.2200	2.25450	2.160000	2.2000	-0.901%	232,232	-27.273%
2025-09-16	2.2100	2.28000	2.190000	2.2200	+0.909%	199,049	-27.928%
2025-09-15	2.2600	2.32000	2.200000	2.2000	-2.222%	325,201	-27.273%
2025-09-12	2.3100	2.32200	2.210000	2.2500	-2.597%	297,483	-28.889%
2025-09-11	2.1900	2.35000	2.190000	2.3100	+5.000%	347,365	-30.736%
2025-09-10	2.1600	2.23000	2.150000	2.2000	+0.457%	178,363	-27.273%
2025-09-09	2.2000	2.28500	2.160000	2.1900	-2.232%	290,511	-26.941%
2025-09-08	2.2100	2.33000	2.190000	2.2400	+1.818%	419,369	-28.571%
2025-09-05	2.1300	2.24000	2.100000	2.2000	+5.263%	392,466	-27.273%
2025-09-04	2.0900	2.14000	2.020000	2.0900	-0.476%	259,699	-23.445%
2025-09-03	2.1800	2.24000	2.020000	2.1000	-5.405%	464,886	-23.810%
2025-09-02	2.3500	2.36000	2.110000	2.2200	-7.113%	872,567	-27.928%
2025-08-29	2.2600	2.40000	2.199300	2.3900	+5.752%	454,032	-33.054%
2025-08-28	2.5200	2.53650	2.260000	2.2600	-9.600%	848,853	-29.204%
2025-08-27	2.3500	2.50000	2.300000	2.5000	+7.296%	813,687	-36.000%
2025-08-26	2.1400	2.37750	2.130000	2.3300	+6.393%	896,341	-31.330%
2025-08-25	2.4600	2.49000	1.910000	2.1900	-11.694%	1,200,359	-26.941%
2025-08-22	2.5000	2.57000	2.360000	2.4800	+3.333%	1,086,701	-35.484%
2025-08-21	2.2000	2.54000	2.200000	2.4000	+9.589%	1,812,056	-33.333%
2025-08-20	2.1100	2.24000	2.100000	2.1900	+1.860%	575,776	-26.941%
2025-08-19	2.2000	2.23000	1.960000	2.1500	-1.376%	824,322	-25.581%
2025-08-18	2.0700	2.20000	2.040000	2.1800	+5.825%	533,649	-26.606%
2025-08-15	2.1500	2.15000	2.020000	2.0600	-4.186%	487,223	-22.330%
2025-08-14	1.8800	2.16000	1.710000	2.1500	+14.362%	959,146	-25.581%
2025-08-13	1.8100	1.88990	1.800000	1.8800	+5.618%	462,220	-14.894%
2025-08-12	1.6900	1.78000	1.670000	1.7800	+6.587%	326,398	-10.112%
2025-08-11	1.7400	1.78000	1.670000	1.6700	-3.468%	206,222	-4.192%
2025-08-08	1.7500	1.78500	1.680000	1.7300	-1.143%	416,099	-7.514%
2025-08-07	1.8500	1.85000	1.695000	1.7500	0.000%	2,902,085	-8.571%
2025-08-06	1.7100	1.75000	1.670000	1.7500	+1.744%	162,577	-8.571%
2025-08-05	1.7100	1.72000	1.670000	1.7200	-0.578%	192,416	-6.977%
2025-08-04	1.7500	1.77000	1.670000	1.7300	-1.143%	232,670	-7.514%
2025-08-01	1.7700	1.79000	1.670000	1.7500	-1.685%	309,736	-8.571%
2025-07-31	1.7400	1.82000	1.725000	1.7800	+1.714%	170,261	-10.112%
2025-07-30	1.8300	1.84000	1.750000	1.7500	-4.372%	177,770	-8.571%
2025-07-29	1.7800	1.84990	1.732900	1.8300	+1.667%	344,615	-12.568%
2025-07-28	1.8100	1.82990	1.720100	1.8000	0.000%	279,897	-11.111%
2025-07-25	1.7600	1.81000	1.730000	1.8000	+4.046%	207,103	-11.111%
2025-07-24	1.8500	1.85530	1.680000	1.7300	-5.464%	348,520	-7.514%
2025-07-23	1.9100	1.94800	1.780000	1.8300	+0.549%	370,376	-12.568%
2025-07-22	1.7300	1.85000	1.720000	1.8200	+7.692%	363,008	-12.088%
2025-07-21	1.6700	1.71000	1.660000	1.6900	+3.049%	250,896	-5.325%
2025-07-18	1.7100	1.77990	1.620000	1.6400	-2.381%	349,952	-2.439%
2025-07-17	1.6600	1.72000	1.630000	1.6800	0.000%	414,417	-4.762%
2025-07-16	1.5800	1.68000	1.560000	1.6800	+6.329%	294,727	-4.762%
2025-07-15	1.5600	1.62000	1.560000	1.5800	+1.282%	197,939	+1.266%
2025-07-14	1.7000	1.70000	1.530000	1.5600	-8.235%	728,367	+2.564%
2025-07-11	1.7000	1.70000	1.640000	1.7000	+1.796%	346,767	-5.882%
2025-07-10	1.6700	1.71000	1.630000	1.6700	+0.602%	321,007	-4.192%
2025-07-09	1.6300	1.72500	1.620000	1.6600	+2.469%	420,154	-3.614%
2025-07-08	1.7500	1.75000	1.550000	1.6200	-6.358%	494,032	-1.235%
2025-07-07	1.8400	1.84000	1.670000	1.7300	-5.464%	714,091	-7.514%
2025-07-03	1.9500	2.04000	1.830000	1.8300	-4.188%	8,014,762	-12.568%
2025-07-02	1.9500	1.95000	1.867300	1.9100	-1.036%	254,363	-16.230%
2025-07-01	1.8900	1.94850	1.870000	1.9300	+2.660%	162,948	-17.098%
2025-06-30	1.8900	2.03000	1.850100	1.8800	+2.174%	640,944	-14.894%
2025-06-27	1.8800	1.91930	1.810000	1.8400	+1.657%	256,891	-13.043%
2025-06-26	1.7800	1.89990	1.760000	1.8100	+2.841%	364,739	-11.602%
2025-06-25	1.7800	1.88000	1.700000	1.7600	+2.326%	162,385	-9.091%
2025-06-24	1.8300	1.94000	1.720000	1.7200	+1.176%	1,133,487	-6.977%
2025-06-23	1.8100	1.84000	1.700000	1.7000	-4.494%	141,858	-5.882%
2025-06-20	1.8700	1.88000	1.750000	1.7800	-2.198%	182,317	-10.112%
2025-06-18	1.8200	1.90000	1.800000	1.8200	+1.676%	146,158	-12.088%
2025-06-17	1.8500	1.93000	1.790000	1.7900	-5.789%	223,809	-10.615%
2025-06-16	1.8700	1.91000	1.810000	1.9000	+4.396%	223,886	-15.789%
2025-06-13	1.7900	1.87000	1.730000	1.8200	-1.087%	186,589	-12.088%
2025-06-12	1.8700	1.93000	1.810000	1.8400	-2.646%	124,016	-13.043%
2025-06-11	1.9400	1.95990	1.850000	1.8900	-3.571%	217,763	-15.344%
2025-06-10	1.9600	1.97000	1.800000	1.9600	-1.010%	1,352,255	-18.367%
2025-06-09	1.7100	2.07000	1.610000	1.9800	+18.563%	1,099,383	-19.192%
2025-06-06	1.6800	1.69000	1.600000	1.6700	+2.454%	138,475	-4.192%
2025-06-05	1.6900	1.70000	1.550000	1.6300	-1.807%	122,003	-1.840%
2025-06-04	1.5800	1.70000	1.550100	1.6600	+4.403%	245,732	-3.614%
2025-06-03	1.6000	1.63260	1.520000	1.5900	+1.923%	225,250	+0.629%
2025-06-02	1.5300	1.58000	1.500000	1.5600	+1.961%	189,290	+2.564%
2025-05-30	1.5900	1.59000	1.460000	1.5300	-3.165%	95,194	+4.575%
2025-05-29	1.6900	1.70000	1.461000	1.5800	-7.059%	385,960	+1.266%
2025-05-28	1.6000	1.70000	1.530000	1.7000	+6.250%	269,007	-5.882%
2025-05-27	1.7000	1.70000	1.590000	1.6000	-4.762%	153,527	0.000%
2025-05-23	1.5800	1.78000	1.500000	1.6800	+9.804%	221,635	-4.762%
2025-05-22	1.4900	1.57880	1.460000	1.5300	+5.517%	244,317	+4.575%
2025-05-21	1.5200	1.59000	1.450000	1.4500	-8.805%	184,130	+10.345%
2025-05-20	1.5700	1.59900	1.450000	1.5900	0.000%	330,173	+0.629%
2025-05-19	1.6800	1.68000	1.540000	1.5900	-3.049%	246,460	+0.629%
2025-05-16	1.6800	1.75000	1.600000	1.6400	-1.205%	364,775	-2.439%
2025-05-15	1.8000	1.82000	1.590000	1.6600	-7.778%	234,423	-3.614%
2025-05-14	1.8400	1.87000	1.750000	1.8000	-0.552%	161,331	-11.111%
2025-05-13	1.6800	1.84000	1.660000	1.8100	+6.471%	199,325	-11.602%
2025-05-12	1.9000	1.99000	1.660000	1.7000	-12.821%	549,219	-5.882%
2025-05-09	1.9700	2.05000	1.840000	1.9500	-1.015%	148,043	-17.949%
2025-05-08	1.8700	2.01000	1.870000	1.9700	+7.065%	219,904	-18.782%
2025-05-07	2.4100	2.41000	1.690000	1.8400	-21.368%	1,762,256	-13.043%
2025-05-06	2.1500	2.49000	2.060000	2.3400	+6.364%	394,806	-31.624%
2025-05-05	2.1000	2.28950	2.070000	2.2000	+7.843%	496,158	-27.273%
2025-05-02	2.0500	2.06980	1.860000	2.0400	+5.699%	242,981	-21.569%
2025-05-01	2.0900	2.13000	1.930000	1.9300	-4.926%	366,567	-17.098%
2025-04-30	1.9700	2.10000	1.800000	2.0300	+1.500%	329,864	-21.182%
2025-04-29	1.9100	2.14000	1.900000	2.0000	+9.890%	719,274	-20.000%
2025-04-28	1.6800	1.96000	1.680000	1.8200	+13.750%	524,845	-12.088%
2025-04-25	1.6200	1.62000	1.550000	1.6000	-0.621%	156,954	0.000%
2025-04-24	1.5600	1.61000	1.360000	1.6100	+3.871%	83,971	-0.621%
2025-04-23	1.5300	1.60000	1.520000	1.5500	+1.974%	65,438	+3.226%
2025-04-22	1.5000	1.73000	1.400000	1.5200	+2.013%	502,649	+5.263%
2025-04-21	1.4800	1.50000	1.420000	1.4900	-2.614%	85,927	+7.383%
2025-04-17	1.5700	1.59000	1.450000	1.5300	-2.548%	125,948	+4.575%
2025-04-16	1.4600	1.59000	1.420000	1.5700	+9.028%	279,909	+1.911%
2025-04-15	1.3300	1.46000	1.330000	1.4400	+9.924%	106,202	+11.111%
2025-04-14	1.2800	1.39000	1.270100	1.3100	+4.800%	104,249	+22.137%
2025-04-11	1.1600	1.25000	1.160000	1.2500	+11.607%	66,341	+28.000%

.dark-mode .DMSyjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMSyjP{ color: #333333; background-color: white; border: 2px solid #333333; }OSTXOS Therapies Incorporatedstock NYSEAMERICAN

OSTX
OS Therapies Incorporated
stock NYSEAMERICAN