OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
1.250
-0.030 (-2.34%)
At close: May 9, 2025, 4:00 PM
1.260
+0.010 (0.80%)
After-hours: May 9, 2025, 6:38 PM EDT
OSR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.37 | 1.41 | 1.30 | 1.32 | 1.32 | -3.65% | 32,908 |
| May 5, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -2.84% | 23,427 |
| May 2, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 4.44% | 121,057 |
| May 1, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | - | 63,374 |
| Apr 30, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 27,861 |
| Apr 29, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -1.08% | 63,588 |
| Apr 28, 2025 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | 0.36% | 54,684 |
| Apr 25, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | - | 82,767 |
| Apr 24, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | 0.73% | 44,767 |
| Apr 23, 2025 | 1.38 | 1.43 | 1.33 | 1.37 | 1.37 | 2.24% | 29,440 |
| Apr 22, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 0.75% | 37,935 |
| Apr 21, 2025 | 1.31 | 1.34 | 1.25 | 1.33 | 1.33 | - | 71,346 |
| Apr 17, 2025 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 58,627 |
| Apr 16, 2025 | 1.43 | 1.48 | 1.32 | 1.35 | 1.35 | -6.90% | 103,115 |
| Apr 15, 2025 | 1.46 | 1.56 | 1.38 | 1.45 | 1.45 | -8.23% | 217,446 |
| Apr 14, 2025 | 1.46 | 1.60 | 1.46 | 1.58 | 1.58 | 9.72% | 187,747 |
| Apr 11, 2025 | 1.47 | 1.51 | 1.40 | 1.44 | 1.44 | -2.04% | 98,442 |
| Apr 10, 2025 | 1.59 | 1.64 | 1.44 | 1.47 | 1.47 | -3.92% | 152,414 |
| Apr 9, 2025 | 1.73 | 1.75 | 1.47 | 1.53 | 1.53 | 2.00% | 469,571 |
| Apr 8, 2025 | 1.52 | 1.77 | 1.38 | 1.50 | 1.50 | -1.96% | 273,486 |
| Apr 7, 2025 | 1.54 | 1.68 | 1.46 | 1.53 | 1.53 | -21.54% | 630,700 |
| Apr 4, 2025 | 2.30 | 2.72 | 1.70 | 1.95 | 1.95 | -21.05% | 1,610,257 |
| Apr 3, 2025 | 2.07 | 3.30 | 1.76 | 2.47 | 2.47 | 68.03% | 89,499,750 |
| Apr 2, 2025 | 1.80 | 1.83 | 1.43 | 1.47 | 1.47 | -14.53% | 222,964 |
| Apr 1, 2025 | 1.86 | 2.00 | 1.67 | 1.72 | 1.72 | -8.51% | 184,081 |
| Mar 31, 2025 | 2.23 | 2.23 | 1.86 | 1.88 | 1.88 | -21.67% | 200,463 |
| Mar 28, 2025 | 2.72 | 2.79 | 2.10 | 2.40 | 2.40 | -19.73% | 484,153 |
| Mar 27, 2025 | 2.98 | 3.04 | 2.70 | 2.99 | 2.99 | -21.11% | 1,766,374 |
| Mar 26, 2025 | 4.15 | 4.33 | 2.89 | 3.79 | 3.79 | 136.88% | 95,635,154 |
| Mar 25, 2025 | 1.83 | 1.85 | 1.51 | 1.60 | 1.60 | -7.51% | 55,652 |
| Mar 24, 2025 | 1.66 | 1.87 | 1.66 | 1.73 | 1.73 | 1.17% | 101,833 |
| Mar 21, 2025 | 1.58 | 1.71 | 1.58 | 1.71 | 1.71 | 7.55% | 44,896 |
| Mar 20, 2025 | 1.69 | 1.74 | 1.54 | 1.59 | 1.59 | -1.24% | 95,070 |
| Mar 19, 2025 | 1.56 | 1.68 | 1.52 | 1.61 | 1.61 | -10.06% | 194,519 |
| Mar 18, 2025 | 1.32 | 1.90 | 1.30 | 1.79 | 1.79 | 34.49% | 537,316 |
| Mar 17, 2025 | 1.44 | 1.46 | 1.30 | 1.33 | 1.33 | -7.25% | 68,877 |
| Mar 14, 2025 | 1.46 | 1.64 | 1.40 | 1.44 | 1.44 | -2.38% | 52,731 |
| Mar 13, 2025 | 1.62 | 1.81 | 1.45 | 1.47 | 1.47 | -11.45% | 125,474 |
| Mar 12, 2025 | 1.98 | 1.98 | 1.60 | 1.66 | 1.66 | -6.74% | 25,748 |
| Mar 11, 2025 | 1.77 | 1.89 | 1.69 | 1.78 | 1.78 | - | 51,190 |
| Mar 10, 2025 | 2.40 | 2.41 | 1.76 | 1.78 | 1.78 | -22.27% | 84,516 |
| Mar 7, 2025 | 2.47 | 2.56 | 2.29 | 2.29 | 2.29 | - | 35,556 |
| Mar 6, 2025 | 2.48 | 2.74 | 2.15 | 2.29 | 2.29 | -8.76% | 122,368 |
| Mar 5, 2025 | 2.22 | 2.80 | 2.22 | 2.51 | 2.51 | 10.09% | 149,138 |
| Mar 4, 2025 | 2.49 | 2.49 | 2.03 | 2.28 | 2.28 | -12.31% | 89,723 |
| Mar 3, 2025 | 3.06 | 3.06 | 2.60 | 2.60 | 2.60 | -14.47% | 90,702 |
| Feb 28, 2025 | 3.34 | 3.37 | 2.98 | 3.04 | 3.04 | -8.43% | 78,458 |