OSR Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.19	0.22	0.19	0.22	0.22	15.74%	186,740
Sep 17, 2026	0.21	0.21	0.17	0.19	0.19	-8.65%	60,359
Sep 16, 2026	0.17	0.21	0.17	0.21	0.21	17.51%	119,473
Sep 15, 2026	0.18	0.19	0.16	0.18	0.18	-4.40%	162,646
Sep 14, 2026	0.16	0.20	0.16	0.19	0.19	-7.93%	79,252
Sep 11, 2026	0.20	0.20	0.16	0.20	0.20	0.55%	328,222
Sep 10, 2026	0.21	0.22	0.16	0.20	0.20	-8.68%	512,995
Sep 9, 2026	0.20	0.22	0.19	0.22	0.22	8.42%	290,002
Sep 8, 2026	0.23	0.24	0.20	0.20	0.20	-10.22%	246,032
Sep 4, 2026	0.24	0.26	0.20	0.23	0.23	-8.14%	442,599
Sep 3, 2026	0.32	0.34	0.19	0.25	0.24	-24.63%	957,592
Sep 2, 2026	0.36	0.40	0.28	0.33	0.33	-3.70%	809,985
Sep 1, 2026	0.26	0.35	0.24	0.34	0.34	22.73%	959,450
Aug 31, 2026	0.27	0.29	0.23	0.28	0.28	5.77%	1,092,037
Aug 28, 2026	0.16	0.26	0.15	0.26	0.26	52.94%	1,878,005
Aug 27, 2026	0.15	0.19	0.14	0.17	0.17	1.49%	1,831,861
Aug 26, 2026	0.09	0.19	0.08	0.17	0.17	43.78%	4,411,105
Aug 25, 2026	0.22	0.26	0.08	0.12	0.12	-53.40%	27,446,954
Aug 24, 2026	0.28	0.30	0.24	0.25	0.25	-9.75%	4,006,445
Aug 21, 2026	0.30	0.33	0.27	0.28	0.28	-6.07%	4,990,360
Aug 20, 2026	0.31	0.34	0.28	0.29	0.29	-20.96%	6,273,930
Aug 19, 2026	0.43	0.51	0.37	0.37	0.37	-13.23%	22,226,998
Aug 18, 2026	0.64	0.84	0.37	0.43	0.43	-27.12%	146,884,107
Aug 17, 2026	0.35	0.80	0.33	0.59	0.59	86.71%	370,702,669
Aug 14, 2026	0.31	0.34	0.29	0.32	0.32	11.66%	2,816,206
Aug 13, 2026	0.28	0.30	0.25	0.28	0.28	-2.08%	1,193,115
Aug 12, 2026	0.39	0.40	0.25	0.29	0.29	-25.13%	2,849,355
Aug 11, 2026	0.41	0.43	0.39	0.39	0.39	-5.99%	688,309
Aug 10, 2026	0.44	0.45	0.40	0.41	0.41	-7.31%	472,266
Aug 7, 2026	0.44	0.45	0.43	0.44	0.44	1.56%	167,249
Aug 6, 2026	0.44	0.45	0.42	0.44	0.44	-1.36%	213,867
Aug 5, 2026	0.45	0.46	0.44	0.44	0.44	-4.08%	192,419
Aug 4, 2026	0.45	0.47	0.44	0.46	0.46	3.34%	258,532
Aug 3, 2026	0.44	0.46	0.44	0.45	0.45	-0.42%	333,173
Jul 31, 2026	0.43	0.45	0.41	0.45	0.45	4.19%	476,349
Jul 30, 2026	0.47	0.47	0.43	0.43	0.43	-9.28%	525,636
Jul 29, 2026	0.47	0.50	0.46	0.47	0.47	3.81%	722,150
Jul 28, 2026	0.43	0.46	0.43	0.46	0.46	5.43%	276,009
Jul 27, 2026	0.42	0.45	0.41	0.43	0.43	2.44%	292,492
Jul 24, 2026	0.44	0.46	0.42	0.42	0.42	-6.04%	270,268
Jul 23, 2026	0.44	0.45	0.43	0.45	0.45	2.51%	417,767
Jul 22, 2026	0.43	0.45	0.41	0.44	0.44	0.34%	502,492
Jul 21, 2026	0.46	0.47	0.43	0.44	0.44	-5.47%	584,826
Jul 20, 2026	0.47	0.50	0.45	0.46	0.46	-0.94%	790,591
Jul 17, 2026	0.50	0.50	0.45	0.47	0.47	-3.79%	1,175,730
Jul 16, 2026	0.43	0.51	0.42	0.49	0.49	15.51%	2,483,367
Jul 15, 2026	0.37	0.43	0.37	0.42	0.42	16.10%	2,250,996
Jul 14, 2026	0.35	0.36	0.34	0.36	0.36	1.71%	404,648
Jul 13, 2026	0.33	0.38	0.33	0.36	0.36	8.40%	2,115,199
Jul 10, 2026	0.32	0.33	0.31	0.33	0.33	-0.18%	206,601