OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.53	0.53	0.47	0.47	0.47	-6.00%	449,688
Mar 12, 2026	0.48	0.54	0.47	0.50	0.50	5.29%	410,043
Mar 11, 2026	0.49	0.50	0.46	0.47	0.47	-5.02%	267,285
Mar 10, 2026	0.51	0.52	0.48	0.50	0.50	-0.34%	264,265
Mar 9, 2026	0.51	0.59	0.49	0.50	0.50	-2.28%	1,086,561
Mar 6, 2026	0.46	0.52	0.46	0.51	0.51	9.47%	553,348
Mar 5, 2026	0.41	0.52	0.41	0.47	0.47	14.67%	1,375,836
Mar 4, 2026	0.40	0.43	0.40	0.41	0.41	1.79%	226,987
Mar 3, 2026	0.41	0.41	0.38	0.40	0.40	-2.00%	305,189
Mar 2, 2026	0.41	0.43	0.40	0.41	0.41	-0.49%	249,803
Feb 27, 2026	0.44	0.45	0.41	0.41	0.41	-1.90%	260,090
Feb 26, 2026	0.44	0.45	0.42	0.42	0.42	-4.76%	194,769
Feb 25, 2026	0.45	0.47	0.44	0.44	0.44	0.73%	174,146
Feb 24, 2026	0.42	0.46	0.42	0.44	0.44	3.74%	92,256
Feb 23, 2026	0.43	0.43	0.39	0.42	0.42	1.69%	339,409
Feb 20, 2026	0.44	0.45	0.42	0.42	0.42	-3.94%	263,511
Feb 19, 2026	0.42	0.45	0.42	0.43	0.43	5.08%	361,972
Feb 18, 2026	0.45	0.45	0.41	0.41	0.41	-10.55%	587,481
Feb 17, 2026	0.49	0.50	0.45	0.46	0.46	-7.34%	602,186
Feb 13, 2026	0.47	0.52	0.47	0.50	0.50	7.36%	590,059
Feb 12, 2026	0.49	0.50	0.46	0.46	0.46	-4.15%	375,422
Feb 11, 2026	0.52	0.53	0.47	0.48	0.48	-6.41%	374,081
Feb 10, 2026	0.52	0.54	0.50	0.52	0.52	0.98%	612,601
Feb 9, 2026	0.54	0.56	0.49	0.51	0.51	-7.27%	497,094
Feb 6, 2026	0.52	0.58	0.52	0.55	0.55	6.94%	418,434
Feb 5, 2026	0.54	0.58	0.51	0.51	0.51	-11.16%	797,267
Feb 4, 2026	0.58	0.61	0.57	0.58	0.58	1.03%	408,658
Feb 3, 2026	0.57	0.60	0.55	0.57	0.57	2.49%	674,585
Feb 2, 2026	0.59	0.67	0.56	0.56	0.56	-4.26%	1,416,858
Jan 30, 2026	0.65	0.66	0.58	0.58	0.58	-9.46%	550,041
Jan 29, 2026	0.64	0.67	0.60	0.65	0.65	4.03%	995,405
Jan 28, 2026	0.70	0.72	0.59	0.62	0.62	-10.40%	1,349,579
Jan 27, 2026	0.73	0.76	0.69	0.69	0.69	-3.89%	1,577,033
Jan 26, 2026	0.80	0.81	0.72	0.72	0.72	-10.94%	816,154
Jan 23, 2026	0.74	0.84	0.73	0.81	0.81	5.52%	1,164,974
Jan 22, 2026	0.70	0.80	0.70	0.77	0.77	10.23%	1,620,300
Jan 21, 2026	0.72	0.76	0.69	0.70	0.70	-3.31%	1,265,120
Jan 20, 2026	0.74	0.76	0.69	0.72	0.72	-3.80%	1,356,447
Jan 16, 2026	0.79	0.81	0.72	0.75	0.75	-4.43%	1,276,696
Jan 15, 2026	0.74	0.79	0.68	0.78	0.78	6.50%	1,203,174
Jan 14, 2026	0.75	0.81	0.73	0.73	0.73	-1.05%	2,191,864
Jan 13, 2026	0.73	0.78	0.64	0.74	0.74	3.52%	5,285,569
Jan 12, 2026	0.70	0.75	0.62	0.72	0.72	8.26%	36,534,241
Jan 9, 2026	0.63	0.70	0.62	0.66	0.66	6.43%	784,920
Jan 8, 2026	0.63	0.64	0.60	0.62	0.62	-1.11%	264,938
Jan 7, 2026	0.60	0.65	0.58	0.63	0.63	4.83%	335,329
Jan 6, 2026	0.58	0.60	0.57	0.60	0.60	1.88%	141,757
Jan 5, 2026	0.58	0.62	0.57	0.59	0.59	-0.08%	425,097
Jan 2, 2026	0.58	0.60	0.56	0.59	0.59	4.49%	404,544
Dec 31, 2025	0.59	0.60	0.55	0.56	0.56	-2.22%	346,627