5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+8.81%
3 MONTH PERFORMANCE
-10.36%
6 MONTH PERFORMANCE
+12.34%
YEAR-TO-DATE PERFORMANCE
+23.57%
1 YEAR PERFORMANCE
-18.40%
OS Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.80 | $1.74 (-3.06%) | $1.82 | $1.74 | 636.30 K | $76.39 M |
| 09/18/2026 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.76 | 908.30 K | $77.71 M |
| 09/17/2026 | $1.80 | $1.83 (1.67%) | $2.00 | $1.80 | 2.23 M | $80.34 M |
| 09/16/2026 | $1.79 | $1.75 (-2.23%) | $1.82 | $1.74 | 421.33 K | $76.83 M |
| 09/15/2026 | $1.78 | $1.78 (0%) | $1.81 | $1.71 | 1.05 M | $78.15 M |
| 09/14/2026 | $1.65 | $1.70 (3.03%) | $1.79 | $1.62 | 993.72 K | $74.64 M |
| 09/11/2026 | $1.81 | $1.68 (-7.18%) | $1.84 | $1.66 | 825.87 K | $73.76 M |
| 09/10/2026 | $1.87 | $1.82 (-2.67%) | $1.92 | $1.81 | 547.91 K | $79.91 M |
| 09/09/2026 | $1.83 | $1.86 (1.64%) | $1.92 | $1.80 | 393.18 K | $81.66 M |
| 09/08/2026 | $1.96 | $1.83 (-6.63%) | $2.02 | $1.75 | 1.77 M | $80.34 M |
| 09/04/2026 | $1.84 | $1.88 (2.17%) | $1.96 | $1.84 | 982.58 K | $82.54 M |
| 09/03/2026 | $1.72 | $1.82 (5.81%) | $1.84 | $1.72 | 894.28 K | $79.91 M |
| 09/02/2026 | $1.68 | $1.71 (1.79%) | $1.72 | $1.61 | 530.47 K | $75.08 M |
| 09/01/2026 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.63 | 400.62 K | $72.88 M |
| 08/31/2026 | $1.62 | $1.69 (4.32%) | $1.69 | $1.62 | 234.96 K | $74.20 M |
| 08/28/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.60 | 294.98 K | $72.00 M |
| 08/27/2026 | $1.65 | $1.68 (1.82%) | $1.72 | $1.64 | 518.15 K | $73.76 M |
| 08/26/2026 | $1.65 | $1.65 (0%) | $1.65 | $1.60 | 351.46 K | $72.44 M |
| 08/25/2026 | $1.53 | $1.65 (7.84%) | $1.65 | $1.53 | 351.23 K | $72.44 M |
| 08/24/2026 | $1.50 | $1.55 (3.33%) | $1.55 | $1.46 | 438.88 K | $68.05 M |
| 08/21/2026 | $1.56 | $1.59 (1.92%) | $1.64 | $1.56 | 386.42 K | $69.81 M |
| 08/20/2026 | $1.50 | $1.58 (5.33%) | $1.58 | $1.45 | 369.64 K | $69.37 M |
| 08/19/2026 | $1.46 | $1.46 (0%) | $1.47 | $1.40 | 283.64 K | $64.10 M |
| 08/18/2026 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.43 | 231.51 K | $63.22 M |
| 08/17/2026 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.44 | 1.15 M | $64.54 M |
| 08/14/2026 | $1.58 | $1.62 (2.53%) | $1.63 | $1.56 | 401.74 K | $71.12 M |
| 08/13/2026 | $1.59 | $1.60 (0.63%) | $1.61 | $1.54 | 573.39 K | $70.25 M |
| 08/12/2026 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.58 | 225.10 K | $70.69 M |
| 08/11/2026 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.58 | 133.00 K | $70.25 M |
| 08/10/2026 | $1.61 | $1.63 (1.24%) | $1.64 | $1.59 | 175.50 K | $71.56 M |
| 08/07/2026 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.58 | 289.42 K | $61.88 M |
| 08/06/2026 | $1.59 | $1.63 (2.52%) | $1.65 | $1.59 | 224.00 K | $63.04 M |
| 08/05/2026 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.58 | 243.63 K | $61.88 M |
| 08/04/2026 | $1.55 | $1.63 (5.16%) | $1.64 | $1.55 | 348.90 K | $63.04 M |
| 08/03/2026 | $1.53 | $1.55 (1.31%) | $1.58 | $1.52 | 214.30 K | $59.95 M |
| 07/31/2026 | $1.58 | $1.52 (-3.8%) | $1.61 | $1.51 | 333.25 K | $58.79 M |
| 07/30/2026 | $1.49 | $1.56 (4.7%) | $1.56 | $1.48 | 239.76 K | $60.33 M |
| 07/29/2026 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.47 | 235.78 K | $57.24 M |
| 07/28/2026 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.50 | 290.13 K | $58.01 M |
| 07/27/2026 | $1.52 | $1.53 (0.66%) | $1.59 | $1.51 | 216.20 K | $59.17 M |
| 07/24/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.50 | 240.71 K | $58.79 M |
| 07/23/2026 | $1.53 | $1.56 (1.96%) | $1.57 | $1.51 | 241.84 K | $60.33 M |
| 07/22/2026 | $1.56 | $1.55 (-0.64%) | $1.62 | $1.53 | 365.90 K | $59.95 M |
| 07/21/2026 | $1.51 | $1.56 (3.31%) | $1.58 | $1.50 | 293.71 K | $60.33 M |
| 07/20/2026 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.49 | 303.62 K | $58.40 M |
| 07/17/2026 | $1.52 | $1.53 (0.66%) | $1.56 | $1.45 | 453.30 K | $59.17 M |
| 07/16/2026 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.46 | 682.35 K | $58.01 M |
| 07/15/2026 | $1.64 | $1.55 (-5.49%) | $1.67 | $1.54 | 436.25 K | $59.95 M |
| 07/14/2026 | $1.63 | $1.66 (1.84%) | $1.69 | $1.62 | 450.54 K | $64.20 M |
| 07/13/2026 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.62 | 636.23 K | $62.65 M |
| 07/10/2026 | $1.64 | $1.68 (2.44%) | $1.73 | $1.59 | 757.87 K | $64.97 M |
| 07/09/2026 | $1.50 | $1.72 (14.67%) | $1.73 | $1.50 | 1.34 M | $66.52 M |
| 07/08/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.43 | 1.50 M | $56.47 M |
| 07/07/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.47 | 1.68 M | $61.49 M |
| 07/06/2026 | $1.80 | $1.61 (-10.56%) | $1.81 | $1.56 | 2.14 M | $62.27 M |
| 07/02/2026 | $1.82 | $1.89 (3.85%) | $1.93 | $1.81 | 626.29 K | $73.10 M |
| 07/01/2026 | $1.91 | $1.81 (-5.24%) | $1.93 | $1.80 | 591.70 K | $70.00 M |
| 06/30/2026 | $1.92 | $1.90 (-1.04%) | $2.05 | $1.81 | 1.97 M | $73.48 M |
| 06/29/2026 | $1.90 | $2.24 (17.89%) | $2.25 | $1.90 | 2.03 M | $86.63 M |
| 06/26/2026 | $1.80 | $1.88 (4.44%) | $1.90 | $1.77 | 647.65 K | $72.71 M |
| 06/25/2026 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.73 | 561.78 K | $69.61 M |
| 06/24/2026 | $1.85 | $1.80 (-2.7%) | $1.90 | $1.79 | 251.34 K | $69.61 M |
| 06/23/2026 | $1.77 | $1.82 (2.82%) | $1.87 | $1.77 | 386.00 K | $70.39 M |
| 06/22/2026 | $1.91 | $1.82 (-4.71%) | $1.92 | $1.82 | 390.70 K | $70.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
