5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+10.90%
YEAR-TO-DATE PERFORMANCE
+23.57%
1 YEAR PERFORMANCE
+1.76%
OS Therapies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.91 | $1.82 (-4.71%) | $1.92 | $1.82 | 390.69 K | $70.39 M |
| 06/18/2026 | $1.76 | $1.93 (9.66%) | $1.96 | $1.74 | 1.15 M | $74.64 M |
| 06/17/2026 | $1.73 | $1.72 (-0.58%) | $1.87 | $1.72 | 470.82 K | $66.52 M |
| 06/16/2026 | $1.73 | $1.77 (2.31%) | $1.81 | $1.63 | 1.09 M | $68.45 M |
| 06/15/2026 | $1.71 | $1.72 (0.58%) | $1.75 | $1.70 | 169.49 K | $66.52 M |
| 06/12/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.68 | 279.44 K | $65.75 M |
| 06/11/2026 | $1.71 | $1.71 (0%) | $1.75 | $1.66 | 365.05 K | $66.13 M |
| 06/10/2026 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.69 | 302.33 K | $65.36 M |
| 06/09/2026 | $1.79 | $1.74 (-2.79%) | $1.84 | $1.71 | 365.74 K | $67.29 M |
| 06/08/2026 | $1.81 | $1.79 (-1.1%) | $1.87 | $1.76 | 494.80 K | $69.23 M |
| 06/05/2026 | $1.85 | $1.78 (-3.78%) | $1.86 | $1.72 | 593.30 K | $68.84 M |
| 06/04/2026 | $1.82 | $1.85 (1.65%) | $1.91 | $1.76 | 385.43 K | $71.55 M |
| 06/03/2026 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.76 | 624.69 K | $69.61 M |
| 06/02/2026 | $1.92 | $1.83 (-4.69%) | $2.02 | $1.78 | 1.66 M | $70.77 M |
| 06/01/2026 | $2.14 | $1.87 (-12.62%) | $2.20 | $1.83 | 1.83 M | $72.32 M |
| 05/29/2026 | $2.01 | $2.14 (6.47%) | $2.19 | $1.98 | 1.46 M | $82.76 M |
| 05/28/2026 | $1.90 | $1.98 (4.21%) | $2.04 | $1.89 | 979.31 K | $76.58 M |
| 05/27/2026 | $1.77 | $1.89 (6.78%) | $1.94 | $1.75 | 728.65 K | $73.10 M |
| 05/26/2026 | $1.77 | $1.75 (-1.13%) | $1.85 | $1.75 | 449.17 K | $67.68 M |
| 05/22/2026 | $1.80 | $1.73 (-3.89%) | $1.82 | $1.72 | 340.08 K | $66.91 M |
| 05/21/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.73 | 589.70 K | $70.39 M |
| 05/20/2026 | $1.79 | $1.83 (2.23%) | $1.86 | $1.74 | 542.84 K | $70.77 M |
| 05/19/2026 | $1.74 | $1.76 (1.15%) | $1.82 | $1.68 | 503.68 K | $68.07 M |
| 05/18/2026 | $1.92 | $1.73 (-9.9%) | $1.93 | $1.62 | 1.78 M | $66.91 M |
| 05/15/2026 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.85 | 861.71 K | $72.71 M |
| 05/14/2026 | $1.90 | $1.88 (-1.05%) | $1.99 | $1.86 | 1.82 M | $72.71 M |
| 05/13/2026 | $1.72 | $1.79 (4.07%) | $1.83 | $1.70 | 543.18 K | $69.23 M |
| 05/12/2026 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.66 | 226.60 K | $66.13 M |
| 05/11/2026 | $1.65 | $1.71 (3.64%) | $1.76 | $1.65 | 480.00 K | $66.13 M |
| 05/08/2026 | $1.71 | $1.66 (-2.92%) | $1.72 | $1.66 | 299.98 K | $64.20 M |
| 05/07/2026 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.67 | 469.08 K | $65.75 M |
| 05/06/2026 | $1.74 | $1.73 (-0.57%) | $1.79 | $1.72 | 468.67 K | $66.91 M |
| 05/05/2026 | $1.69 | $1.73 (2.37%) | $1.74 | $1.68 | 278.30 K | $66.91 M |
| 05/04/2026 | $1.59 | $1.66 (4.4%) | $1.71 | $1.58 | 533.89 K | $64.20 M |
| 05/01/2026 | $1.69 | $1.61 (-4.73%) | $1.75 | $1.60 | 567.71 K | $62.27 M |
| 04/30/2026 | $1.73 | $1.70 (-1.73%) | $1.90 | $1.69 | 1.22 M | $65.75 M |
| 04/29/2026 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.55 | 574.70 K | $63.04 M |
| 04/28/2026 | $1.80 | $1.63 (-9.44%) | $1.85 | $1.61 | 1.32 M | $63.04 M |
| 04/27/2026 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.69 | 1.20 M | $68.45 M |
| 04/24/2026 | $1.46 | $1.77 (21.23%) | $1.84 | $1.42 | 3.42 M | $68.45 M |
| 04/23/2026 | $1.46 | $1.45 (-0.68%) | $1.49 | $1.41 | 495.30 K | $56.08 M |
| 04/22/2026 | $1.39 | $1.43 (2.88%) | $1.46 | $1.38 | 532.40 K | $55.30 M |
| 04/21/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.35 | 301.70 K | $53.37 M |
| 04/20/2026 | $1.30 | $1.38 (6.15%) | $1.41 | $1.30 | 641.63 K | $53.37 M |
| 04/17/2026 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.38 | 769.12 K | $53.76 M |
| 04/16/2026 | $1.39 | $1.40 (0.72%) | $1.43 | $1.36 | 321.65 K | $54.14 M |
| 04/15/2026 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.37 | 764.20 K | $53.37 M |
| 04/14/2026 | $1.33 | $1.39 (4.51%) | $1.42 | $1.32 | 639.98 K | $53.76 M |
| 04/13/2026 | $1.30 | $1.32 (1.54%) | $1.37 | $1.27 | 473.31 K | $51.05 M |
| 04/10/2026 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.27 | 535.20 K | $50.28 M |
| 04/09/2026 | $1.25 | $1.35 (8%) | $1.36 | $1.23 | 1.33 M | $52.21 M |
| 04/08/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.21 | 639.20 K | $48.34 M |
| 04/07/2026 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.16 | 1.43 M | $47.57 M |
| 04/06/2026 | $1.36 | $1.27 (-6.62%) | $1.36 | $1.26 | 792.05 K | $49.12 M |
| 04/02/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.32 | 188.73 K | $52.60 M |
| 04/01/2026 | $1.37 | $1.36 (-0.73%) | $1.43 | $1.35 | 353.44 K | $52.60 M |
| 03/31/2026 | $1.34 | $1.41 (5.22%) | $1.43 | $1.34 | 533.53 K | $54.53 M |
| 03/30/2026 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.29 | 478.34 K | $51.44 M |
| 03/27/2026 | $1.38 | $1.41 (2.17%) | $1.52 | $1.38 | 586.60 K | $54.53 M |
| 03/26/2026 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.37 | 219.00 K | $52.98 M |
| 03/25/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.37 | 346.32 K | $55.69 M |
| 03/24/2026 | $1.52 | $1.38 (-9.21%) | $1.53 | $1.34 | 746.65 K | $53.37 M |
| 03/23/2026 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.50 | 572.31 K | $58.79 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.
