OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.48	0.51	0.48	0.50	0.50	3.26%	231,429
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
Oct 28, 2025	0.73	0.82	0.69	0.74	0.74	6.45%	1,757,330
Oct 27, 2025	0.62	0.73	0.60	0.70	0.70	15.81%	1,530,039
Oct 24, 2025	0.66	0.66	0.60	0.60	0.60	-6.55%	870,317
Oct 23, 2025	0.62	0.65	0.59	0.65	0.65	3.08%	906,729
Oct 22, 2025	0.61	0.70	0.59	0.63	0.63	1.08%	3,185,276
Oct 21, 2025	0.71	0.83	0.57	0.62	0.62	-14.26%	4,539,522
Oct 20, 2025	0.58	0.91	0.58	0.72	0.72	25.67%	16,641,885
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	6.51%	334,281
Oct 2, 2025	0.57	0.58	0.56	0.57	0.57	0.49%	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