OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
0.5802
-0.0199 (-3.32%)
At close: Sep 26, 2025, 4:00 PM EDT
0.6727
+0.0925 (15.94%)
After-hours: Sep 26, 2025, 7:59 PM EDT
OSR Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -3.32% | 5,096,928 |
Sep 25, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -9.09% | 306,659 |
Sep 24, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 1.04% | 86,370 |
Sep 23, 2025 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -11.21% | 373,011 |
Sep 22, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -2.72% | 94,286 |
Sep 19, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 4.87% | 219,490 |
Sep 18, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 2.75% | 192,484 |
Sep 17, 2025 | 0.74 | 0.76 | 0.70 | 0.70 | 0.70 | -4.70% | 224,115 |
Sep 16, 2025 | 0.64 | 0.75 | 0.64 | 0.74 | 0.74 | 12.22% | 558,977 |
Sep 15, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 5.85% | 354,063 |
Sep 12, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.66% | 201,288 |
Sep 11, 2025 | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | 2.81% | 263,863 |
Sep 10, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.35% | 280,044 |
Sep 9, 2025 | 0.56 | 0.62 | 0.55 | 0.61 | 0.61 | 9.58% | 830,301 |
Sep 8, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.57% | 263,696 |
Sep 5, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -3.00% | 184,763 |
Sep 4, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -1.28% | 193,434 |
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 |