OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
0.5928
-0.0077 (-1.28%)
At close: Sep 4, 2025, 4:00 PM
0.5820
-0.0108 (-1.82%)
After-hours: Sep 4, 2025, 6:08 PM EDT
OSR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | - | -1.28% | 185,388 |
| Sep 3, 2025 | 0.72 | 0.72 | 0.60 | 0.60 | 0.60 | -17.08% | 1,117,719 |
| Sep 2, 2025 | 0.76 | 0.85 | 0.72 | 0.72 | 0.72 | -6.74% | 532,075 |
| Aug 29, 2025 | 0.77 | 0.89 | 0.76 | 0.78 | 0.78 | 4.90% | 791,458 |
| Aug 28, 2025 | 0.84 | 0.90 | 0.74 | 0.74 | 0.74 | -16.01% | 986,591 |
| Aug 27, 2025 | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -9.90% | 1,267,089 |
| Aug 26, 2025 | 0.84 | 1.00 | 0.81 | 0.98 | 0.98 | -3.16% | 4,695,231 |
| Aug 25, 2025 | 1.08 | 1.24 | 0.91 | 1.01 | 1.01 | 96.12% | 236,257,402 |
| Aug 22, 2025 | 0.49 | 0.55 | 0.47 | 0.52 | 0.52 | 9.09% | 29,429,588 |
| Aug 21, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -5.84% | 247,058 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | 0.50 | -5.45% | 240,714 |
| Aug 19, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | -5.65% | 145,907 |
| Aug 18, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 6.15% | 57,523 |
| Aug 15, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 1.61% | 68,941 |
| Aug 14, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -7.13% | 130,937 |
| Aug 13, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | -0.16% | 114,310 |
| Aug 12, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -4.68% | 181,339 |
| Aug 11, 2025 | 0.60 | 0.63 | 0.56 | 0.59 | 0.59 | -2.37% | 239,842 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -2.44% | 77,807 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -6.35% | 217,280 |
| Aug 6, 2025 | 0.73 | 0.74 | 0.65 | 0.66 | 0.66 | -9.45% | 192,955 |
| Aug 5, 2025 | 0.65 | 0.80 | 0.65 | 0.73 | 0.73 | 11.45% | 633,917 |
| Aug 4, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 1.98% | 159,749 |
| Aug 1, 2025 | 0.70 | 0.73 | 0.62 | 0.64 | 0.64 | -6.67% | 400,443 |
| Jul 31, 2025 | 0.78 | 0.80 | 0.65 | 0.69 | 0.69 | -20.44% | 1,260,302 |
| Jul 30, 2025 | 0.90 | 0.97 | 0.83 | 0.87 | 0.87 | -6.99% | 6,944,339 |
| Jul 29, 2025 | 0.92 | 0.98 | 0.90 | 0.93 | 0.93 | -1.43% | 269,548 |
| Jul 28, 2025 | 1.00 | 1.04 | 0.91 | 0.94 | 0.94 | -3.72% | 387,491 |
| Jul 25, 2025 | 0.96 | 1.06 | 0.90 | 0.98 | 0.98 | 2.08% | 756,392 |
| Jul 24, 2025 | 1.10 | 1.23 | 0.96 | 0.96 | 0.96 | -5.88% | 13,489,534 |
| Jul 23, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 74,052 |
| Jul 22, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 99,961 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | 1.89% | 254,638 |
| 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 |