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)

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 1.330 1.380 1.304 1.380 268,730 +0.08(+6.15%)
Feb 24, 2026 1.220 1.320 1.212 1.300 255,675 +0.08(+6.56%)
Feb 23, 2026 1.190 1.230 1.185 1.220 306,011 +0.04(+3.39%)
Feb 20, 2026 1.200 1.210 1.180 1.180 200,046 -0.02(-1.67%)
Feb 19, 2026 1.160 1.200 1.150 1.200 208,658 +0.03(+2.56%)
Feb 18, 2026 1.220 1.238 1.160 1.170 326,672 -0.04(-3.31%)
Feb 17, 2026 1.230 1.240 1.190 1.210 270,364 -0.01(-0.82%)
Feb 13, 2026 1.160 1.250 1.160 1.220 218,411 +0.06(+5.17%)
Feb 12, 2026 1.190 1.210 1.160 1.160 277,503 -0.04(-3.33%)
Feb 11, 2026 1.250 1.260 1.180 1.200 812,955 -0.06(-4.76%)
Feb 10, 2026 1.300 1.310 1.240 1.260 425,039 -0.04(-3.08%)
Feb 09, 2026 1.400 1.420 1.198 1.300 1,996,889 -0.06(-4.41%)
Feb 06, 2026 1.300 1.435 1.295 1.360 631,067 +0.09(+7.09%)
Feb 05, 2026 1.350 1.350 1.255 1.270 634,219 -0.06(-4.51%)
Feb 04, 2026 1.420 1.420 1.290 1.330 648,751 -0.08(-5.67%)
Feb 03, 2026 1.420 1.450 1.380 1.410 367,076 +0.02(+1.44%)
Feb 02, 2026 1.380 1.410 1.310 1.390 607,644 +0.03(+2.21%)
Jan 30, 2026 1.380 1.430 1.330 1.360 418,379 -0.02(-1.45%)
Jan 29, 2026 1.430 1.430 1.350 1.380 519,532 -0.04(-2.82%)
Jan 28, 2026 1.460 1.460 1.400 1.420 365,318 -0.03(-2.07%)
Jan 27, 2026 1.470 1.480 1.420 1.450 345,379 -0.02(-1.36%)
Jan 26, 2026 1.490 1.520 1.440 1.470 413,977 +0.00(+0.00%)
Jan 23, 2026 1.460 1.500 1.440 1.470 301,436 +0.00(+0.00%)
Jan 22, 2026 1.530 1.540 1.450 1.470 641,570 -0.03(-2.00%)
Jan 21, 2026 1.530 1.538 1.480 1.500 423,382 +0.00(+0.00%)
Jan 20, 2026 1.450 1.515 1.410 1.500 932,161 +0.04(+2.74%)
Jan 16, 2026 1.470 1.500 1.425 1.460 425,058 +0.00(+0.00%)
Jan 15, 2026 1.600 1.620 1.410 1.460 2,034,018 -0.09(-5.81%)
Jan 14, 2026 1.570 1.640 1.525 1.550 1,635,116 +0.01(+0.65%)
Jan 13, 2026 1.470 1.630 1.420 1.540 1,036,893 +0.10(+6.94%)
Jan 12, 2026 1.550 1.550 1.420 1.440 1,092,444 -0.11(-7.10%)
Jan 09, 2026 1.570 1.625 1.520 1.550 891,591 +0.01(+0.65%)
Jan 08, 2026 1.540 1.636 1.500 1.540 879,859 +0.01(+0.65%)
Jan 07, 2026 1.500 1.585 1.480 1.530 643,772 +0.05(+3.38%)
Jan 06, 2026 1.470 1.500 1.440 1.480 188,862 +0.04(+2.78%)
Jan 05, 2026 1.490 1.520 1.400 1.440 366,437 +0.10(+7.46%)
Jan 02, 2026 1.410 1.429 1.310 1.340 477,991 -0.06(-4.29%)
Dec 31, 2025 1.480 1.500 1.390 1.400 556,877 -0.08(-5.41%)
Dec 30, 2025 1.450 1.500 1.420 1.480 409,694 +0.00(+0.00%)
Dec 29, 2025 1.530 1.538 1.430 1.480 252,049 -0.03(-1.99%)
Dec 26, 2025 1.540 1.555 1.460 1.510 288,525 -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%)
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.