OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.50	0.51	0.49	0.49	0.49	-1.88%	131,572
Nov 18, 2025	0.48	0.51	0.48	0.50	0.50	3.26%	231,706
Nov 17, 2025	0.52	0.53	0.48	0.49	0.49	-5.80%	514,333
Nov 14, 2025	0.56	0.56	0.51	0.52	0.52	-8.83%	479,532
Nov 13, 2025	0.58	0.59	0.56	0.57	0.57	-4.24%	410,809
Nov 12, 2025	0.56	0.61	0.55	0.59	0.59	4.76%	744,674
Nov 11, 2025	0.55	0.58	0.53	0.56	0.56	-2.49%	476,990
Nov 10, 2025	0.60	0.61	0.56	0.58	0.58	-3.77%	782,309
Nov 7, 2025	0.62	0.63	0.54	0.60	0.60	-11.08%	1,684,350
Nov 6, 2025	0.63	0.74	0.60	0.68	0.68	13.98%	28,430,010
Nov 5, 2025	0.62	0.62	0.59	0.59	0.59	-1.64%	275,637
Nov 4, 2025	0.64	0.65	0.59	0.60	0.60	-6.81%	517,930
Nov 3, 2025	0.67	0.67	0.62	0.65	0.65	-4.71%	456,920
Oct 31, 2025	0.67	0.70	0.66	0.68	0.68	3.56%	369,672
Oct 30, 2025	0.70	0.71	0.63	0.65	0.65	-7.32%	817,822
Oct 29, 2025	0.74	0.76	0.69	0.71	0.71	-5.07%	581,575