ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

OS Therapies Incorporated Common Stock (NY:OSTX)

1.510 -0.010 (-0.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.540 1.555 1.460 1.510 287,254 -0.01(-0.66%)
Dec 24, 2025 1.560 1.575 1.500 1.520 244,581 -0.04(-2.56%)
Dec 23, 2025 1.620 1.678 1.540 1.560 279,632 -0.04(-2.50%)
Dec 22, 2025 1.610 1.690 1.550 1.600 433,323 +0.06(+3.90%)
Dec 19, 2025 1.610 1.620 1.485 1.540 588,105 -0.06(-3.75%)
Dec 18, 2025 1.610 1.680 1.597 1.600 328,347 +0.06(+3.90%)
Dec 17, 2025 1.630 1.650 1.540 1.540 412,807 -0.08(-4.94%)
Dec 16, 2025 1.680 1.710 1.610 1.620 441,920 -0.05(-2.99%)
Dec 15, 2025 1.810 1.835 1.649 1.670 840,448 -0.14(-7.73%)
Dec 12, 2025 1.990 1.990 1.704 1.810 1,329,603 -0.22(-10.84%)
Dec 11, 2025 2.000 2.075 1.960 2.030 509,588 +0.04(+2.01%)
Dec 10, 2025 1.970 2.085 1.940 1.990 742,267 +0.03(+1.53%)
Dec 09, 2025 1.980 2.000 1.940 1.960 513,986 +0.00(+0.00%)
Dec 08, 2025 1.920 2.000 1.860 1.960 568,991 +0.04(+2.08%)
Dec 05, 2025 1.890 1.930 1.800 1.920 530,414 +0.10(+5.49%)
Dec 04, 2025 1.750 1.820 1.750 1.820 191,857 +0.07(+4.00%)
Dec 03, 2025 1.650 1.760 1.650 1.750 209,800 +0.09(+5.42%)
Dec 02, 2025 1.720 1.730 1.660 1.660 190,708 -0.05(-2.92%)
Dec 01, 2025 1.770 1.790 1.710 1.710 196,320 -0.08(-4.47%)
Nov 28, 2025 1.860 1.860 1.770 1.790 63,769 -0.06(-3.24%)
Nov 26, 2025 1.820 1.850 1.790 1.850 249,184 +0.05(+2.78%)
Nov 25, 2025 1.720 1.810 1.680 1.800 337,627 +0.08(+4.65%)
Nov 24, 2025 1.690 1.740 1.640 1.720 129,478 +0.01(+0.58%)
Nov 21, 2025 1.640 1.710 1.610 1.710 144,217 +0.09(+5.56%)
Nov 20, 2025 1.700 1.700 1.600 1.620 220,451 -0.03(-1.82%)
Nov 19, 2025 1.700 1.700 1.628 1.650 236,212 -0.08(-4.62%)
Nov 18, 2025 1.730 1.750 1.670 1.730 173,112 +0.02(+1.17%)
Nov 17, 2025 1.650 1.820 1.620 1.710 355,641 -0.09(-5.00%)
Nov 14, 2025 1.800 1.850 1.740 1.800 639,133 -0.02(-1.10%)
Nov 13, 2025 1.890 1.914 1.810 1.820 249,070 -0.10(-5.21%)
Nov 12, 2025 1.930 1.940 1.850 1.920 259,183 +0.03(+1.59%)
Nov 11, 2025 1.900 1.930 1.840 1.890 203,295 -0.05(-2.58%)
Nov 10, 2025 1.860 1.940 1.850 1.940 340,625 +0.10(+5.43%)
Nov 07, 2025 1.800 1.860 1.720 1.840 307,677 +0.02(+1.10%)
Nov 06, 2025 1.790 1.850 1.790 1.820 188,760 +0.02(+1.11%)
Nov 05, 2025 1.810 1.820 1.760 1.800 200,047 +0.02(+1.12%)
Nov 04, 2025 1.830 1.850 1.780 1.780 234,229 -0.09(-4.81%)
Nov 03, 2025 1.860 1.893 1.780 1.870 273,560 +0.01(+0.54%)
Oct 31, 2025 1.780 1.860 1.780 1.860 183,732 +0.09(+5.08%)
Oct 30, 2025 1.860 1.860 1.750 1.770 188,544 -0.13(-6.84%)
Oct 29, 2025 1.900 1.916 1.850 1.900 206,941 +0.03(+1.60%)
Oct 28, 2025 1.970 1.990 1.850 1.870 397,104 -0.09(-4.59%)
Oct 27, 2025 1.920 1.970 1.860 1.960 456,047 +0.07(+3.70%)
Oct 24, 2025 1.840 1.920 1.810 1.890 294,284 +0.08(+4.42%)
Oct 23, 2025 1.820 1.860 1.800 1.810 201,008 -0.02(-1.09%)
Oct 22, 2025 1.800 1.950 1.760 1.830 689,565 +0.03(+1.67%)
Oct 21, 2025 1.810 1.820 1.740 1.800 254,170 -0.03(-1.64%)
Oct 20, 2025 1.880 1.880 1.790 1.830 259,021 -0.02(-1.08%)
Oct 17, 2025 1.880 1.928 1.740 1.850 733,650 +0.00(+0.00%)
Oct 16, 2025 1.940 1.946 1.830 1.850 275,071 -0.10(-5.13%)
Oct 15, 2025 1.950 1.965 1.900 1.950 217,589 +0.00(+0.00%)
Oct 14, 2025 1.940 1.970 1.875 1.950 193,972 +0.00(+0.00%)
Oct 13, 2025 1.940 2.010 1.910 1.950 260,324 -0.04(-2.01%)
Oct 10, 2025 2.100 2.100 1.954 1.990 1,465,259 -0.05(-2.45%)
Oct 09, 2025 2.130 2.130 2.000 2.040 436,303 +0.00(+0.00%)
Oct 08, 2025 2.050 2.090 2.015 2.040 201,630 +0.00(+0.00%)
Oct 07, 2025 2.090 2.130 2.000 2.040 414,828 -0.03(-1.45%)
Oct 06, 2025 2.050 2.130 2.030 2.070 327,887 +0.05(+2.48%)
Oct 03, 2025 2.010 2.060 2.000 2.020 227,981 +0.03(+1.51%)
Oct 02, 2025 2.040 2.047 1.930 1.990 158,237 -0.01(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.