OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
1.060
+0.060 (6.00%)
At close: Jul 18, 2025, 4:00 PM
1.130
+0.070 (6.60%)
After-hours: Jul 18, 2025, 7:59 PM EDT
OSR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 6.00% | 325,374 |
| Jul 17, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 131,822 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -0.94% | 87,367 |
| Jul 15, 2025 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -7.02% | 86,001 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.10 | 1.14 | 1.14 | -3.39% | 149,374 |
| Jul 11, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 118,519 |
| Jul 10, 2025 | 1.26 | 1.30 | 1.17 | 1.21 | 1.21 | -2.42% | 170,451 |
| Jul 9, 2025 | 1.30 | 1.32 | 1.14 | 1.24 | 1.24 | -6.77% | 1,850,898 |
| Jul 8, 2025 | 1.33 | 1.49 | 1.29 | 1.33 | 1.33 | - | 336,056 |
| Jul 7, 2025 | 1.35 | 1.41 | 1.27 | 1.33 | 1.33 | -1.48% | 92,501 |
| Jul 3, 2025 | 1.35 | 1.43 | 1.31 | 1.35 | 1.35 | -2.88% | 120,923 |
| Jul 2, 2025 | 1.46 | 1.56 | 1.37 | 1.39 | 1.39 | -7.95% | 98,033 |
| Jul 1, 2025 | 1.42 | 1.53 | 1.34 | 1.51 | 1.51 | 9.42% | 172,627 |
| Jun 30, 2025 | 1.38 | 1.41 | 1.30 | 1.38 | 1.38 | 2.22% | 47,886 |
| Jun 27, 2025 | 1.30 | 1.57 | 1.25 | 1.35 | 1.35 | 8.00% | 82,784 |
| Jun 26, 2025 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | - | 37,683 |
| Jun 25, 2025 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 54,656 |
| Jun 24, 2025 | 1.44 | 1.50 | 1.25 | 1.28 | 1.28 | -2.29% | 204,503 |
| Jun 23, 2025 | 1.71 | 1.71 | 1.22 | 1.31 | 1.31 | -14.94% | 216,326 |
| Jun 20, 2025 | 1.63 | 1.79 | 1.51 | 1.54 | 1.54 | -4.94% | 194,958 |
| Jun 18, 2025 | 1.54 | 1.66 | 1.54 | 1.62 | 1.62 | 5.19% | 100,986 |
| Jun 17, 2025 | 1.53 | 1.57 | 1.48 | 1.54 | 1.54 | 0.65% | 52,684 |
| Jun 16, 2025 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 8.51% | 70,907 |
| Jun 13, 2025 | 1.52 | 1.55 | 1.38 | 1.41 | 1.41 | -13.50% | 99,949 |
| Jun 12, 2025 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 36,896 |
| Jun 11, 2025 | 1.66 | 1.66 | 1.57 | 1.61 | 1.61 | -3.59% | 50,719 |
| Jun 10, 2025 | 1.38 | 1.68 | 1.38 | 1.67 | 1.67 | 15.17% | 216,511 |
| Jun 9, 2025 | 1.36 | 1.47 | 1.35 | 1.45 | 1.45 | 6.62% | 33,882 |
| Jun 6, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -2.86% | 28,075 |
| Jun 5, 2025 | 1.40 | 1.52 | 1.36 | 1.40 | 1.40 | 2.94% | 80,503 |
| Jun 4, 2025 | 1.39 | 1.40 | 1.33 | 1.36 | 1.36 | 4.62% | 79,631 |
| Jun 3, 2025 | 1.43 | 1.43 | 1.29 | 1.30 | 1.30 | -0.76% | 54,180 |
| Jun 2, 2025 | 1.37 | 1.45 | 1.29 | 1.31 | 1.31 | -9.66% | 122,498 |
| May 30, 2025 | 1.26 | 1.61 | 1.18 | 1.45 | 1.45 | 18.85% | 463,953 |
| May 29, 2025 | 1.11 | 1.27 | 1.11 | 1.22 | 1.22 | 9.91% | 163,499 |
| May 28, 2025 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 39,681 |
| May 27, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 48,676 |
| May 23, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | -4.13% | 55,255 |
| May 22, 2025 | 1.17 | 1.21 | 1.02 | 1.21 | 1.21 | 5.22% | 1,219,456 |
| May 21, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | - | 13,225 |
| May 20, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 14,595 |
| May 19, 2025 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -3.42% | 40,544 |
| May 16, 2025 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 29,357 |
| May 15, 2025 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 22,265 |
| May 14, 2025 | 1.31 | 1.31 | 1.15 | 1.17 | 1.17 | -3.31% | 51,176 |
| May 13, 2025 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -3.20% | 43,986 |
| May 12, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 53,120 |
| May 9, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 33,628 |
| May 8, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 15,601 |
| May 7, 2025 | 1.34 | 1.40 | 1.24 | 1.27 | 1.27 | -3.79% | 74,168 |