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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.46 | 1.64 | 1.40 | 1.44 | 1.44 | -2.38% | 52,700 |
| 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 |
| Feb 5, 2025 | 11.40 | 11.48 | 11.27 | 11.36 | 11.36 | 0.71% | 43,737 |
| Feb 4, 2025 | 11.35 | 11.50 | 11.27 | 11.28 | 11.28 | -0.18% | 6,629 |
| Feb 3, 2025 | 11.45 | 11.45 | 11.28 | 11.30 | 11.30 | -0.44% | 3,495 |
| Jan 31, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 203 |
| Jan 30, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.18% | 246 |
| Jan 29, 2025 | 11.43 | 11.75 | 11.37 | 11.37 | 11.37 | -2.49% | 7,598 |
| Jan 28, 2025 | 11.43 | 11.70 | 11.43 | 11.66 | 11.66 | 0.52% | 3,895 |
| Jan 27, 2025 | 11.43 | 11.61 | 11.43 | 11.60 | 11.60 | -0.51% | 2,835 |
| Jan 24, 2025 | 11.65 | 12.49 | 11.35 | 11.66 | 11.66 | 3.09% | 29,685 |
| Jan 23, 2025 | 11.84 | 12.54 | 11.31 | 11.31 | 11.31 | -5.16% | 48,009 |
| Jan 22, 2025 | 11.29 | 12.00 | 11.22 | 11.93 | 11.93 | 5.07% | 23,535 |
| Jan 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 40 |
| Jan 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jan 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 132 |
| Jan 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 80 |
| Jan 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 20 |
| Jan 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Jan 10, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jan 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 40 |
| Jan 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jan 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 6 |
| Jan 3, 2025 | 11.32 | 11.60 | 11.32 | 11.35 | 11.35 | -1.56% | 7,244 |
| Jan 2, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 3 |
| Dec 31, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | 4 |