5 DAY PERFORMANCE
+39.52%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+8.12%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+23.57%
1 YEAR PERFORMANCE
-3.89%
OS Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.99 | $0.98 (-0.6%) | $1.01 | $0.58 | 3.44 M | $43.03 M |
| 11/04/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.11 | 503.31 K | $50.49 M |
| 11/03/2026 | $1.16 | $1.16 (0%) | $1.22 | $1.15 | 439.30 K | $50.93 M |
| 11/02/2026 | $1.24 | $1.15 (-7.26%) | $1.30 | $1.12 | 932.99 K | $50.49 M |
| 10/30/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.21 | 321.73 K | $54.44 M |
| 10/29/2026 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 389.19 K | $57.08 M |
| 10/28/2026 | $1.24 | $1.25 (0.81%) | $1.28 | $1.22 | 273.89 K | $54.88 M |
| 10/27/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.20 | 318.15 K | $54.00 M |
| 10/26/2026 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.20 | 247.66 K | $53.12 M |
| 10/23/2026 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.23 | 142.13 K | $54.88 M |
| 10/22/2026 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.24 | 344.36 K | $54.88 M |
| 10/21/2026 | $1.27 | $1.27 (0%) | $1.33 | $1.25 | 338.05 K | $55.76 M |
| 10/20/2026 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.25 | 320.66 K | $55.32 M |
| 10/19/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.23 | 704.74 K | $55.76 M |
| 10/16/2026 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.30 | 529.17 K | $57.95 M |
| 10/15/2026 | $1.38 | $1.41 (2.17%) | $1.44 | $1.38 | 375.24 K | $61.90 M |
| 10/14/2026 | $1.45 | $1.39 (-4.14%) | $1.48 | $1.38 | 497.35 K | $61.03 M |
| 10/13/2026 | $1.57 | $1.45 (-7.64%) | $1.58 | $1.45 | 810.60 K | $63.66 M |
| 10/12/2026 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.56 | 247.34 K | $68.49 M |
| 10/09/2026 | $1.62 | $1.62 (0%) | $1.66 | $1.59 | 422.13 K | $71.12 M |
| 10/08/2026 | $1.55 | $1.62 (4.52%) | $1.68 | $1.54 | 664.82 K | $71.12 M |
| 10/07/2026 | $1.50 | $1.55 (3.33%) | $1.57 | $1.46 | 586.74 K | $68.05 M |
| 10/06/2026 | $1.71 | $1.49 (-12.87%) | $1.74 | $1.47 | 6.02 M | $65.42 M |
| 10/05/2026 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.57 | 416.20 K | $70.25 M |
| 10/02/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.62 | 233.39 K | $71.12 M |
| 10/01/2026 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.56 | 329.64 K | $70.69 M |
| 09/30/2026 | $1.60 | $1.60 (0%) | $1.67 | $1.59 | 475.10 K | $70.25 M |
| 09/29/2026 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.60 | 549.52 K | $70.69 M |
| 09/28/2026 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.61 | 353.42 K | $72.44 M |
| 09/25/2026 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.64 | 171.42 K | $72.88 M |
| 09/24/2026 | $1.66 | $1.66 (0%) | $1.67 | $1.62 | 347.76 K | $72.88 M |
| 09/23/2026 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.64 | 654.50 K | $72.44 M |
| 09/22/2026 | $1.76 | $1.77 (0.57%) | $1.84 | $1.74 | 600.39 K | $77.71 M |
| 09/21/2026 | $1.81 | $1.74 (-3.87%) | $1.82 | $1.74 | 637.06 K | $76.39 M |
| 09/18/2026 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.76 | 908.58 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 |
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.
