OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.54	0.55	0.50	0.55	0.55	-6.29%	862,057
Apr 1, 2026	0.61	0.61	0.54	0.59	0.59	-2.72%	1,140,875
Mar 31, 2026	0.52	0.62	0.50	0.60	0.60	13.99%	1,802,838
Mar 30, 2026	0.47	0.55	0.45	0.53	0.53	13.84%	1,187,845
Mar 27, 2026	0.48	0.54	0.43	0.46	0.46	5.57%	3,066,426
Mar 26, 2026	0.43	0.45	0.43	0.44	0.44	0.05%	222,755
Mar 25, 2026	0.43	0.45	0.42	0.44	0.44	-3.11%	724,755
Mar 24, 2026	0.47	0.50	0.44	0.45	0.45	-5.18%	702,880
Mar 23, 2026	0.43	0.48	0.40	0.48	0.48	9.59%	9,176,095
Mar 20, 2026	0.44	0.47	0.39	0.44	0.44	-1.44%	449,442
Mar 19, 2026	0.46	0.46	0.43	0.44	0.44	2.35%	398,952
Mar 18, 2026	0.45	0.46	0.43	0.43	0.43	-3.95%	166,442
Mar 17, 2026	0.45	0.47	0.43	0.45	0.45	0.22%	174,924
Mar 16, 2026	0.49	0.49	0.44	0.45	0.45	-4.26%	295,185
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%	410,223
Mar 11, 2026	0.49	0.50	0.46	0.47	0.47	-5.02%	267,409
Mar 10, 2026	0.51	0.52	0.48	0.50	0.50	-0.34%	264,865
Mar 9, 2026	0.51	0.59	0.49	0.50	0.50	-2.28%	1,092,666
Mar 6, 2026	0.46	0.52	0.46	0.51	0.51	9.47%	554,156
Mar 5, 2026	0.41	0.52	0.41	0.47	0.47	14.67%	1,411,697
Mar 4, 2026	0.40	0.43	0.40	0.41	0.41	1.79%	237,619
Mar 3, 2026	0.41	0.41	0.38	0.40	0.40	-2.00%	307,722
Mar 2, 2026	0.41	0.43	0.40	0.41	0.41	-0.49%	257,443
Feb 27, 2026	0.44	0.45	0.41	0.41	0.41	-1.90%	260,103
Feb 26, 2026	0.44	0.45	0.42	0.42	0.42	-4.76%	200,270
Feb 25, 2026	0.45	0.47	0.44	0.44	0.44	0.73%	174,571
Feb 24, 2026	0.42	0.46	0.42	0.44	0.44	3.74%	92,258
Feb 23, 2026	0.43	0.43	0.39	0.42	0.42	1.69%	339,888
Feb 20, 2026	0.44	0.45	0.42	0.42	0.42	-3.94%	263,610
Feb 19, 2026	0.42	0.45	0.42	0.43	0.43	5.08%	380,972
Feb 18, 2026	0.45	0.45	0.41	0.41	0.41	-10.55%	589,491
Feb 17, 2026	0.49	0.50	0.45	0.46	0.46	-7.34%	607,654
Feb 13, 2026	0.47	0.52	0.47	0.50	0.50	7.36%	592,919
Feb 12, 2026	0.49	0.50	0.46	0.46	0.46	-4.15%	375,511
Feb 11, 2026	0.52	0.53	0.47	0.48	0.48	-6.41%	374,281
Feb 10, 2026	0.52	0.54	0.50	0.52	0.52	0.98%	614,660
Feb 9, 2026	0.54	0.56	0.49	0.51	0.51	-7.27%	497,554
Feb 6, 2026	0.52	0.58	0.52	0.55	0.55	6.94%	431,254
Feb 5, 2026	0.54	0.58	0.51	0.51	0.51	-11.16%	807,903
Feb 4, 2026	0.58	0.61	0.57	0.58	0.58	1.03%	408,692
Feb 3, 2026	0.57	0.60	0.55	0.57	0.57	2.49%	687,005
Feb 2, 2026	0.59	0.67	0.56	0.56	0.56	-4.26%	1,422,109
Jan 30, 2026	0.65	0.66	0.58	0.58	0.58	-9.46%	556,227
Jan 29, 2026	0.64	0.67	0.60	0.65	0.65	4.03%	996,673
Jan 28, 2026	0.70	0.72	0.59	0.62	0.62	-10.40%	1,368,539
Jan 27, 2026	0.73	0.76	0.69	0.69	0.69	-3.89%	1,660,488
Jan 26, 2026	0.80	0.81	0.72	0.72	0.72	-10.94%	881,002
Jan 23, 2026	0.74	0.84	0.73	0.81	0.81	5.52%	1,212,665
Jan 22, 2026	0.70	0.80	0.70	0.77	0.77	10.23%	1,621,499