Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

OS Therapies Incorporated Common Stock (NY:OSTX)

2.150 -0.030 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	2.200	2.230	1.960	2.150	821,449	-0.03(-1.38%)
Aug 18, 2025	2.070	2.200	2.040	2.180	528,143	+0.12(+5.83%)
Aug 15, 2025	2.150	2.150	2.020	2.060	487,223	-0.09(-4.19%)
Aug 14, 2025	1.880	2.160	1.710	2.150	958,105	+0.27(+14.36%)
Aug 13, 2025	1.810	1.890	1.800	1.880	462,142	+0.10(+5.62%)
Aug 12, 2025	1.690	1.780	1.670	1.780	326,255	+0.11(+6.59%)
Aug 11, 2025	1.740	1.780	1.670	1.670	201,195	-0.06(-3.47%)
Aug 08, 2025	1.750	1.785	1.680	1.730	416,099	-0.02(-1.14%)
Aug 07, 2025	1.850	1.850	1.695	1.750	2,899,588	+0.00(+0.00%)
Aug 06, 2025	1.710	1.750	1.670	1.750	162,141	+0.03(+1.74%)
Aug 05, 2025	1.710	1.720	1.670	1.720	191,916	-0.01(-0.58%)
Aug 04, 2025	1.750	1.770	1.670	1.730	232,670	-0.02(-1.14%)
Aug 01, 2025	1.770	1.790	1.670	1.750	309,736	-0.03(-1.69%)
Jul 31, 2025	1.740	1.820	1.725	1.780	170,146	+0.03(+1.71%)
Jul 30, 2025	1.830	1.840	1.750	1.750	177,670	-0.08(-4.37%)
Jul 29, 2025	1.780	1.850	1.733	1.830	340,959	+0.03(+1.67%)
Jul 28, 2025	1.810	1.830	1.725	1.800	279,272	+0.00(+0.00%)
Jul 25, 2025	1.760	1.810	1.730	1.800	207,103	+0.07(+4.05%)
Jul 24, 2025	1.850	1.855	1.680	1.730	348,018	-0.10(-5.46%)
Jul 23, 2025	1.910	1.948	1.780	1.830	369,376	+0.01(+0.55%)
Jul 22, 2025	1.730	1.850	1.720	1.820	362,291	+0.13(+7.69%)
Jul 21, 2025	1.670	1.710	1.660	1.690	249,406	+0.05(+3.05%)
Jul 18, 2025	1.710	1.780	1.620	1.640	349,952	-0.04(-2.38%)
Jul 17, 2025	1.660	1.720	1.630	1.680	412,448	+0.00(+0.00%)
Jul 16, 2025	1.580	1.680	1.560	1.680	294,711	+0.10(+6.33%)
Jul 15, 2025	1.560	1.620	1.560	1.580	197,396	+0.02(+1.28%)
Jul 14, 2025	1.700	1.700	1.530	1.560	727,337	-0.14(-8.24%)
Jul 11, 2025	1.700	1.700	1.640	1.700	346,767	+0.03(+1.80%)
Jul 10, 2025	1.670	1.710	1.630	1.670	320,928	+0.01(+0.60%)
Jul 09, 2025	1.630	1.725	1.620	1.660	420,144	+0.04(+2.47%)
Jul 08, 2025	1.750	1.750	1.550	1.620	492,918	-0.11(-6.36%)
Jul 07, 2025	1.840	1.840	1.670	1.730	713,027	-0.10(-5.46%)
Jul 03, 2025	1.950	2.040	1.830	1.830	8,014,826	-0.08(-4.19%)
Jul 02, 2025	1.950	1.950	1.867	1.910	253,312	-0.02(-1.04%)
Jul 01, 2025	1.890	1.948	1.870	1.930	162,671	+0.05(+2.66%)
Jun 30, 2025	1.890	2.030	1.850	1.880	639,701	+0.04(+2.17%)
Jun 27, 2025	1.880	1.919	1.810	1.840	256,891	+0.03(+1.66%)
Jun 26, 2025	1.780	1.900	1.760	1.810	364,708	+0.05(+2.84%)
Jun 25, 2025	1.780	1.880	1.700	1.760	162,250	+0.04(+2.33%)
Jun 24, 2025	1.830	1.940	1.720	1.720	1,131,187	+0.02(+1.18%)
Jun 23, 2025	1.810	1.840	1.700	1.700	141,858	-0.08(-4.49%)
Jun 20, 2025	1.870	1.880	1.750	1.780	182,317	-0.04(-2.20%)
Jun 18, 2025	1.820	1.900	1.800	1.820	146,158	+0.03(+1.68%)
Jun 17, 2025	1.850	1.930	1.790	1.790	223,809	-0.11(-5.79%)
Jun 16, 2025	1.870	1.910	1.810	1.900	222,636	+0.08(+4.40%)
Jun 13, 2025	1.790	1.870	1.730	1.820	186,589	-0.02(-1.09%)
Jun 12, 2025	1.870	1.930	1.810	1.840	123,836	-0.05(-2.65%)
Jun 11, 2025	1.940	1.960	1.850	1.890	217,723	-0.07(-3.57%)
Jun 10, 2025	1.960	1.970	1.800	1.960	1,351,670	-0.02(-1.01%)
Jun 09, 2025	1.710	2.070	1.610	1.980	1,097,967	+0.31(+18.56%)
Jun 06, 2025	1.680	1.690	1.600	1.670	138,475	+0.04(+2.45%)
Jun 05, 2025	1.690	1.700	1.550	1.630	122,003	-0.03(-1.81%)
Jun 04, 2025	1.580	1.700	1.550	1.660	245,732	+0.07(+4.40%)
Jun 03, 2025	1.600	1.633	1.520	1.590	225,250	+0.03(+1.92%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

OS Therapies Incorporated Common Stock (NY:OSTX)

Historical Prices