OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.57	0.60	0.55	0.57	0.57	2.49%	674,585
Feb 2, 2026	0.59	0.67	0.56	0.56	0.56	-4.26%	1,416,858
Jan 30, 2026	0.65	0.66	0.58	0.58	0.58	-9.46%	550,041
Jan 29, 2026	0.64	0.67	0.60	0.65	0.65	4.03%	995,405
Jan 28, 2026	0.70	0.72	0.59	0.62	0.62	-10.40%	1,349,579
Jan 27, 2026	0.73	0.76	0.69	0.69	0.69	-3.89%	1,577,033
Jan 26, 2026	0.80	0.81	0.72	0.72	0.72	-10.94%	816,154
Jan 23, 2026	0.74	0.84	0.73	0.81	0.81	5.52%	1,164,974
Jan 22, 2026	0.70	0.80	0.70	0.77	0.77	10.23%	1,620,300
Jan 21, 2026	0.72	0.76	0.69	0.70	0.70	-3.31%	1,265,120
Jan 20, 2026	0.74	0.76	0.69	0.72	0.72	-3.80%	1,356,447
Jan 16, 2026	0.79	0.81	0.72	0.75	0.75	-4.43%	1,276,696
Jan 15, 2026	0.74	0.79	0.68	0.78	0.78	6.50%	1,203,174
Jan 14, 2026	0.75	0.81	0.73	0.73	0.73	-1.05%	2,191,864
Jan 13, 2026	0.73	0.78	0.64	0.74	0.74	3.52%	5,285,569
Jan 12, 2026	0.70	0.75	0.62	0.72	0.72	8.26%	36,534,241
Jan 9, 2026	0.63	0.70	0.62	0.66	0.66	6.43%	784,920
Jan 8, 2026	0.63	0.64	0.60	0.62	0.62	-1.11%	264,938
Jan 7, 2026	0.60	0.65	0.58	0.63	0.63	4.83%	335,329
Jan 6, 2026	0.58	0.60	0.57	0.60	0.60	1.88%	141,757
Jan 5, 2026	0.58	0.62	0.57	0.59	0.59	-0.08%	425,097
Jan 2, 2026	0.58	0.60	0.56	0.59	0.59	4.49%	404,544
Dec 31, 2025	0.59	0.60	0.55	0.56	0.56	-2.22%	346,627
Dec 30, 2025	0.57	0.59	0.55	0.58	0.58	0.59%	364,681
Dec 29, 2025	0.61	0.63	0.56	0.57	0.57	-9.53%	686,114
Dec 26, 2025	0.59	0.66	0.58	0.63	0.63	8.90%	650,961
Dec 24, 2025	0.63	0.63	0.56	0.58	0.58	-5.64%	500,225
Dec 23, 2025	0.62	0.63	0.57	0.62	0.62	-0.34%	411,980
Dec 22, 2025	0.65	0.67	0.61	0.62	0.62	-4.92%	428,934
Dec 19, 2025	0.61	0.69	0.58	0.65	0.65	13.65%	950,712
Dec 18, 2025	0.55	0.62	0.55	0.57	0.57	5.62%	359,958
Dec 17, 2025	0.57	0.60	0.54	0.54	0.54	-2.04%	220,255
Dec 16, 2025	0.57	0.60	0.55	0.55	0.55	-4.12%	256,352
Dec 15, 2025	0.60	0.62	0.58	0.58	0.58	-9.78%	321,942
Dec 12, 2025	0.65	0.67	0.63	0.64	0.64	-1.60%	177,984
Dec 11, 2025	0.67	0.68	0.63	0.65	0.65	0.22%	425,727
Dec 10, 2025	0.70	0.71	0.64	0.65	0.65	-4.95%	863,340
Dec 9, 2025	0.72	0.73	0.68	0.68	0.68	-5.42%	511,053
Dec 8, 2025	0.73	0.75	0.69	0.72	0.72	-1.78%	660,051
Dec 5, 2025	0.73	0.77	0.70	0.74	0.74	5.98%	948,836
Dec 4, 2025	0.60	0.71	0.60	0.69	0.69	9.99%	801,855
Dec 3, 2025	0.68	0.71	0.62	0.63	0.63	-9.94%	595,891
Dec 2, 2025	0.69	0.76	0.68	0.70	0.70	-1.62%	621,669
Dec 1, 2025	0.70	0.74	0.67	0.71	0.71	-4.34%	755,496
Nov 28, 2025	0.67	0.77	0.67	0.74	0.74	9.56%	1,286,777
Nov 26, 2025	0.84	0.84	0.67	0.68	0.68	-16.84%	3,330,849
Nov 25, 2025	0.65	0.90	0.64	0.82	0.82	25.67%	39,704,677
Nov 24, 2025	0.67	0.73	0.61	0.65	0.65	15.48%	29,369,115
Nov 21, 2025	0.61	0.75	0.52	0.56	0.56	23.38%	138,588,371
Nov 20, 2025	0.49	0.51	0.46	0.46	0.46	-7.24%	136,897