MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSTX — OS Therapies Incorporated
NYSE AmericanOS Therapies Incorporated
$1.55
+0.06(+4.03%)
- O
- 1.50
- H
- 1.57
- L
- 1.46
- V
- 569.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.55
Period Return-3.13%
Period High$2.57
Period Low$1.15
Avg Daily Volume567.3K
Total Trading Days365
OSTX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.50 | $1.57 | $1.46 | $1.55 | +$0.06 | +4.03% | 569,552 | $1.53 | $1.46 $1.57 |
| Oct 6, 2026 | $1.71 | $1.74 | $1.47 | $1.49 | $-0.11 | -6.87% | 6,015,385 | $1.73 | $1.47 $1.74 |
| Oct 5, 2026 | $1.61 | $1.63 | $1.57 | $1.60 | $-0.02 | -1.23% | 416,202 | $1.60 | $1.57 $1.63 |
| Oct 2, 2026 | $1.63 | $1.66 | $1.62 | $1.62 | +$0.01 | +0.62% | 233,395 | $1.64 | $1.62 $1.66 |
| Oct 1, 2026 | $1.62 | $1.65 | $1.56 | $1.61 | +$0.01 | +0.62% | 329,638 | $1.61 | $1.56 $1.65 |
| Sep 30, 2026 | $1.60 | $1.67 | $1.59 | $1.60 | $-0.01 | -0.62% | 475,092 | $1.63 | $1.59 $1.67 |
| Sep 29, 2026 | $1.64 | $1.66 | $1.60 | $1.61 | $-0.04 | -2.42% | 549,523 | $1.61 | $1.60 $1.66 |
| Sep 28, 2026 | $1.66 | $1.68 | $1.61 | $1.65 | $-0.01 | -0.60% | 353,425 | $1.63 | $1.61 $1.68 |
| Sep 25, 2026 | $1.67 | $1.68 | $1.64 | $1.66 | +$0.00 | +0.00% | 171,424 | $1.66 | $1.64 $1.68 |
| Sep 24, 2026 | $1.66 | $1.67 | $1.62 | $1.66 | +$0.01 | +0.61% | 347,758 | $1.64 | $1.62 $1.67 |
| Sep 23, 2026 | $1.76 | $1.77 | $1.64 | $1.65 | $-0.12 | -6.78% | 654,500 | $1.69 | $1.64 $1.77 |
| Sep 22, 2026 | $1.76 | $1.84 | $1.74 | $1.77 | +$0.03 | +1.72% | 600,391 | $1.80 | $1.74 $1.84 |
| Sep 21, 2026 | $1.81 | $1.82 | $1.74 | $1.74 | $-0.03 | -1.69% | 637,059 | $1.78 | $1.74 $1.82 |
| Sep 18, 2026 | $1.81 | $1.83 | $1.76 | $1.77 | $-0.06 | -3.28% | 908,579 | $1.78 | $1.76 $1.83 |
| Sep 17, 2026 | $1.80 | $2.00 | $1.80 | $1.83 | +$0.08 | +4.57% | 2,229,794 | $1.88 | $1.80 $2.00 |
| Sep 16, 2026 | $1.79 | $1.82 | $1.74 | $1.75 | $-0.03 | -1.69% | 421,327 | $1.77 | $1.74 $1.82 |
| Sep 15, 2026 | $1.78 | $1.81 | $1.71 | $1.78 | +$0.08 | +4.71% | 1,052,516 | $1.77 | $1.71 $1.81 |
| Sep 14, 2026 | $1.65 | $1.79 | $1.62 | $1.70 | +$0.02 | +1.19% | 983,516 | $1.71 | $1.62 $1.79 |
| Sep 11, 2026 | $1.81 | $1.84 | $1.66 | $1.68 | $-0.14 | -7.69% | 825,504 | $1.71 | $1.66 $1.84 |
| Sep 10, 2026 | $1.87 | $1.92 | $1.81 | $1.82 | $-0.04 | -2.15% | 547,915 | $1.86 | $1.81 $1.92 |
| Sep 9, 2026 | $1.83 | $1.92 | $1.80 | $1.86 | +$0.03 | +1.64% | 393,180 | $1.85 | $1.80 $1.92 |
| Sep 8, 2026 | $1.96 | $2.02 | $1.75 | $1.83 | $-0.05 | -2.66% | 1,767,808 | $1.87 | $1.75 $2.02 |
| Sep 4, 2026 | $1.84 | $1.96 | $1.84 | $1.88 | +$0.06 | +3.30% | 982,579 | $1.91 | $1.84 $1.96 |
| Sep 3, 2026 | $1.72 | $1.84 | $1.72 | $1.82 | +$0.11 | +6.43% | 894,277 | $1.80 | $1.72 $1.84 |
| Sep 2, 2026 | $1.68 | $1.72 | $1.61 | $1.71 | +$0.05 | +3.01% | 530,295 | $1.67 | $1.61 $1.72 |
| Sep 1, 2026 | $1.68 | $1.71 | $1.63 | $1.66 | $-0.03 | -1.78% | 400,615 | $1.67 | $1.63 $1.71 |
| Aug 31, 2026 | $1.62 | $1.69 | $1.62 | $1.69 | +$0.05 | +3.05% | 234,958 | $1.66 | $1.62 $1.69 |
| Aug 28, 2026 | $1.69 | $1.69 | $1.60 | $1.64 | $-0.04 | -2.38% | 294,985 | $1.63 | $1.60 $1.69 |
| Aug 27, 2026 | $1.65 | $1.72 | $1.64 | $1.68 | +$0.03 | +1.82% | 518,151 | $1.69 | $1.64 $1.72 |
| Aug 26, 2026 | $1.65 | $1.65 | $1.60 | $1.65 | +$0.00 | +0.00% | 351,464 | $1.64 | $1.60 $1.65 |