XASE
Datos históricos de OS Therapies Incorporated
OS Therapies Incorporated · OSTX
$1.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:36:15 UTC
- Variación en el periodo
- −16.92%
- Máximo
- US$2.25
- 29 de junio de 2026
- Mínimo
- US$1.15
- 19 de febrero de 2026
- Volumen medio diario
- 0.59 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.62 | 1.66 | 1.59 | 1.62 | 0.00% | 422,126.217 |
| 8 oct 2026 | 1.55 | 1.68 | 1.54 | 1.62 | +4.52% | 664,816.177 |
| 7 oct 2026 | 1.50 | 1.57 | 1.46 | 1.55 | +4.03% | 586,742.798 |
| 6 oct 2026 | 1.71 | 1.74 | 1.47 | 1.49 | −6.88% | 6.02 M |
| 5 oct 2026 | 1.61 | 1.63 | 1.57 | 1.60 | −1.23% | 416,202.022 |
| 2 oct 2026 | 1.63 | 1.66 | 1.62 | 1.62 | +0.62% | 233,394.927 |
| 1 oct 2026 | 1.62 | 1.65 | 1.56 | 1.61 | +0.63% | 329,638.462 |
| 30 sep 2026 | 1.60 | 1.67 | 1.59 | 1.60 | −0.62% | 475,091.695 |
| 29 sep 2026 | 1.64 | 1.66 | 1.60 | 1.61 | −2.42% | 549,523.433 |
| 28 sep 2026 | 1.66 | 1.68 | 1.61 | 1.65 | −0.60% | 353,424.745 |
| 25 sep 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 0.00% | 171,423.534 |
| 24 sep 2026 | 1.66 | 1.67 | 1.62 | 1.66 | +0.61% | 347,757.672 |
| 23 sep 2026 | 1.76 | 1.77 | 1.64 | 1.65 | −6.78% | 654,500.177 |
| 22 sep 2026 | 1.76 | 1.84 | 1.74 | 1.77 | +1.72% | 600,390.783 |
| 21 sep 2026 | 1.81 | 1.82 | 1.74 | 1.74 | −1.69% | 637,059.128 |
| 18 sep 2026 | 1.81 | 1.83 | 1.76 | 1.77 | −3.28% | 908,579.336 |
| 17 sep 2026 | 1.80 | 2.00 | 1.80 | 1.83 | +4.57% | 2.23 M |
| 16 sep 2026 | 1.79 | 1.82 | 1.74 | 1.75 | −1.69% | 421,327.443 |
| 15 sep 2026 | 1.78 | 1.81 | 1.71 | 1.78 | +4.71% | 1.05 M |
| 14 sep 2026 | 1.65 | 1.79 | 1.62 | 1.70 | +1.19% | 993,722.213 |
| 11 sep 2026 | 1.81 | 1.84 | 1.66 | 1.68 | −7.69% | 825,871.724 |
| 10 sep 2026 | 1.87 | 1.92 | 1.81 | 1.82 | −2.15% | 547,914.797 |
| 9 sep 2026 | 1.83 | 1.92 | 1.80 | 1.86 | +1.64% | 393,179.833 |
| 8 sep 2026 | 1.96 | 2.02 | 1.75 | 1.83 | −2.66% | 1.77 M |
| 4 sep 2026 | 1.84 | 1.96 | 1.84 | 1.88 | +3.30% | 982,579.189 |
| 3 sep 2026 | 1.72 | 1.84 | 1.72 | 1.82 | +6.43% | 894,277.269 |
| 2 sep 2026 | 1.68 | 1.72 | 1.61 | 1.71 | +3.01% | 530,467.362 |
| 1 sep 2026 | 1.68 | 1.71 | 1.63 | 1.66 | −1.78% | 400,615.07 |
| 31 ago 2026 | 1.62 | 1.69 | 1.62 | 1.69 | +3.05% | 234,957.599 |
| 28 ago 2026 | 1.69 | 1.69 | 1.60 | 1.64 | −2.38% | 294,984.765 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.