OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.58	0.91	0.58	0.72	0.72	25.67%	15,841,393
Oct 17, 2025	0.57	0.61	0.55	0.58	0.58	2.73%	640,972
Oct 16, 2025	0.58	0.62	0.55	0.56	0.56	-6.65%	620,245
Oct 15, 2025	0.57	0.60	0.54	0.60	0.60	9.67%	701,284
Oct 14, 2025	0.65	0.65	0.51	0.55	0.55	-3.01%	5,605,108
Oct 13, 2025	0.58	0.60	0.56	0.56	0.56	1.66%	192,306
Oct 10, 2025	0.61	0.64	0.55	0.55	0.55	-9.02%	244,310
Oct 9, 2025	0.63	0.66	0.60	0.61	0.61	-5.02%	416,662
Oct 8, 2025	0.60	0.68	0.59	0.64	0.64	6.10%	274,811
Oct 7, 2025	0.63	0.63	0.60	0.61	0.61	-4.71%	300,937
Oct 6, 2025	0.76	0.76	0.63	0.64	0.64	4.10%	620,629
Oct 3, 2025	0.65	0.65	0.60	0.61	0.61	6.52%	334,281
Oct 2, 2025	0.57	0.58	0.56	0.57	0.57	0.48%	292,490
Oct 1, 2025	0.55	0.58	0.53	0.57	0.57	6.52%	288,409
Sep 30, 2025	0.55	0.56	0.53	0.54	0.54	2.39%	376,195
Sep 29, 2025	0.62	0.66	0.52	0.52	0.52	-9.94%	2,065,704
Sep 26, 2025	0.62	0.62	0.57	0.58	0.58	-3.32%	12,441,578
Sep 25, 2025	0.65	0.65	0.59	0.60	0.60	-9.09%	306,659
Sep 24, 2025	0.67	0.67	0.66	0.66	0.66	1.04%	86,370
Sep 23, 2025	0.73	0.73	0.65	0.65	0.65	-11.21%	373,011
Sep 22, 2025	0.75	0.75	0.72	0.74	0.74	-2.72%	94,286
Sep 19, 2025	0.74	0.76	0.72	0.76	0.76	4.87%	219,490
Sep 18, 2025	0.71	0.74	0.71	0.72	0.72	2.75%	192,484
Sep 17, 2025	0.74	0.76	0.70	0.70	0.70	-4.70%	224,115
Sep 16, 2025	0.64	0.75	0.64	0.74	0.74	12.22%	558,977
Sep 15, 2025	0.61	0.68	0.61	0.66	0.66	5.85%	354,063
Sep 12, 2025	0.61	0.62	0.60	0.62	0.62	1.66%	201,288
Sep 11, 2025	0.58	0.62	0.57	0.61	0.61	2.81%	263,863
Sep 10, 2025	0.60	0.61	0.59	0.59	0.59	-2.35%	280,044
Sep 9, 2025	0.56	0.62	0.55	0.61	0.61	9.58%	830,301
Sep 8, 2025	0.57	0.58	0.55	0.55	0.55	-3.57%	263,696
Sep 5, 2025	0.59	0.60	0.56	0.58	0.58	-3.00%	184,763
Sep 4, 2025	0.61	0.62	0.58	0.59	0.59	-1.28%	193,434
Sep 3, 2025	0.72	0.72	0.60	0.60	0.60	-17.08%	1,117,719
Sep 2, 2025	0.76	0.85	0.72	0.72	0.72	-6.74%	532,075
Aug 29, 2025	0.77	0.89	0.76	0.78	0.78	4.90%	791,458
Aug 28, 2025	0.84	0.90	0.74	0.74	0.74	-16.01%	986,591
Aug 27, 2025	0.93	0.95	0.88	0.88	0.88	-9.90%	1,267,089
Aug 26, 2025	0.84	1.00	0.81	0.98	0.98	-3.16%	4,695,231
Aug 25, 2025	1.08	1.24	0.91	1.01	1.01	96.12%	236,257,402
Aug 22, 2025	0.49	0.55	0.47	0.52	0.52	9.09%	29,429,588
Aug 21, 2025	0.46	0.48	0.45	0.47	0.47	-5.84%	247,058
Aug 20, 2025	0.55	0.55	0.48	0.50	0.50	-5.45%	240,714
Aug 19, 2025	0.53	0.56	0.51	0.53	0.53	-5.65%	145,907
Aug 18, 2025	0.53	0.58	0.53	0.56	0.56	6.15%	57,523
Aug 15, 2025	0.54	0.54	0.52	0.53	0.53	1.61%	68,941
Aug 14, 2025	0.55	0.56	0.52	0.52	0.52	-7.13%	130,937
Aug 13, 2025	0.56	0.59	0.56	0.56	0.56	-0.16%	114,310
Aug 12, 2025	0.57	0.59	0.56	0.56	0.56	-4.68%	181,339
Aug 11, 2025	0.60	0.63	0.56	0.59	0.59	-2.37%	239,842