OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
1.435
-0.035 (-2.38%)
At close: Mar 14, 2025 - Market closed

OSR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20251.461.641.401.441.44-2.38%52,700
Mar 13, 20251.621.811.451.471.47-11.45%125,474
Mar 12, 20251.981.981.601.661.66-6.74%25,748
Mar 11, 20251.771.891.691.781.78-51,190
Mar 10, 20252.402.411.761.781.78-22.27%84,516
Mar 7, 20252.472.562.292.292.29-35,556
Mar 6, 20252.482.742.152.292.29-8.76%122,368
Mar 5, 20252.222.802.222.512.5110.09%149,138
Mar 4, 20252.492.492.032.282.28-12.31%89,723
Mar 3, 20253.063.062.602.602.60-14.47%90,702
Feb 28, 20253.343.372.983.043.04-8.43%78,458
Feb 27, 20253.213.693.213.323.320.61%123,469
Feb 26, 20253.413.703.203.303.30-9.84%204,369
Feb 25, 20253.653.993.403.663.667.33%763,491
Feb 24, 20253.803.903.253.413.41-19.19%428,667
Feb 21, 20255.206.954.224.224.2222.32%24,838,212
Feb 20, 20254.264.403.213.453.45-36.81%987,501
Feb 19, 20255.6610.005.005.465.4675.56%41,931,284
Feb 18, 20252.753.452.603.113.113.32%645,227
Feb 14, 20253.894.433.013.013.01-57.30%350,215
Feb 13, 20256.147.186.147.057.0514.63%29,486
Feb 12, 20256.536.965.616.156.15-2.54%10,887
Feb 11, 202510.6010.606.316.316.31-42.32%57,150
Feb 10, 202511.0611.3010.9010.9410.94-2.50%6,410
Feb 7, 202511.3711.6911.2111.2211.22-1.84%7,250
Feb 6, 202511.4311.8411.4211.4311.430.62%9,454
Feb 5, 202511.4011.4811.2711.3611.360.71%43,737
Feb 4, 202511.3511.5011.2711.2811.28-0.18%6,629
Feb 3, 202511.4511.4511.2811.3011.30-0.44%3,495
Jan 31, 202511.3511.3511.3511.3511.35-203
Jan 30, 202511.3511.3511.3511.3511.35-0.18%246
Jan 29, 202511.4311.7511.3711.3711.37-2.49%7,598
Jan 28, 202511.4311.7011.4311.6611.660.52%3,895
Jan 27, 202511.4311.6111.4311.6011.60-0.51%2,835
Jan 24, 202511.6512.4911.3511.6611.663.09%29,685
Jan 23, 202511.8412.5411.3111.3111.31-5.16%48,009
Jan 22, 202511.2912.0011.2211.9311.935.07%23,535
Jan 21, 202511.3511.3511.3511.3511.35-40
Jan 17, 202511.3511.3511.3511.3511.35--
Jan 16, 202511.3511.3511.3511.3511.35-132
Jan 15, 202511.3511.3511.3511.3511.35-80
Jan 14, 202511.3511.3511.3511.3511.35-20
Jan 13, 202511.3511.3511.3511.3511.35-1
Jan 10, 202511.3511.3511.3511.3511.35--
Jan 8, 202511.3511.3511.3511.3511.35-40
Jan 7, 202511.3511.3511.3511.3511.35--
Jan 6, 202511.3511.3511.3511.3511.35-6
Jan 3, 202511.3211.6011.3211.3511.35-1.56%7,244
Jan 2, 202511.5311.5311.5311.5311.53-3
Dec 31, 202411.5311.5311.5311.5311.53-4