OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
1.350
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
OSR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 58,031 |
| 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 |
| Feb 27, 2025 | 3.21 | 3.69 | 3.21 | 3.32 | 3.32 | 0.61% | 123,469 |
| Feb 26, 2025 | 3.41 | 3.70 | 3.20 | 3.30 | 3.30 | -9.84% | 204,369 |
| Feb 25, 2025 | 3.65 | 3.99 | 3.40 | 3.66 | 3.66 | 7.33% | 763,491 |
| Feb 24, 2025 | 3.80 | 3.90 | 3.25 | 3.41 | 3.41 | -19.19% | 428,667 |
| Feb 21, 2025 | 5.20 | 6.95 | 4.22 | 4.22 | 4.22 | 22.32% | 24,838,212 |
| Feb 20, 2025 | 4.26 | 4.40 | 3.21 | 3.45 | 3.45 | -36.81% | 987,501 |
| Feb 19, 2025 | 5.66 | 10.00 | 5.00 | 5.46 | 5.46 | 75.56% | 41,931,284 |
| Feb 18, 2025 | 2.75 | 3.45 | 2.60 | 3.11 | 3.11 | 3.32% | 645,227 |
| Feb 14, 2025 | 3.89 | 4.43 | 3.01 | 3.01 | 3.01 | -57.30% | 350,215 |
| Feb 13, 2025 | 6.14 | 7.18 | 6.14 | 7.05 | 7.05 | 14.63% | 29,486 |
| Feb 12, 2025 | 6.53 | 6.96 | 5.61 | 6.15 | 6.15 | -2.54% | 10,887 |
| Feb 11, 2025 | 10.60 | 10.60 | 6.31 | 6.31 | 6.31 | -42.32% | 57,150 |
| Feb 10, 2025 | 11.06 | 11.30 | 10.90 | 10.94 | 10.94 | -2.50% | 6,410 |
| Feb 7, 2025 | 11.37 | 11.69 | 11.21 | 11.22 | 11.22 | -1.84% | 7,250 |
| Feb 6, 2025 | 11.43 | 11.84 | 11.42 | 11.43 | 11.43 | 0.62% | 9,454 |