OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.60	0.62	0.57	0.57	0.57	-5.02%	1,137,540
May 14, 2026	0.62	0.63	0.59	0.60	0.60	-2.68%	1,162,443
May 13, 2026	0.64	0.64	0.60	0.62	0.62	-3.97%	2,019,683
May 12, 2026	0.56	0.64	0.53	0.64	0.64	13.09%	2,787,247
May 11, 2026	0.59	0.59	0.53	0.57	0.57	-0.47%	1,395,823
May 8, 2026	0.64	0.67	0.55	0.57	0.57	-17.45%	2,785,783
May 7, 2026	0.60	0.72	0.57	0.69	0.69	18.34%	8,376,784
May 6, 2026	0.54	0.58	0.52	0.58	0.58	12.72%	3,304,013
May 5, 2026	0.57	0.57	0.52	0.52	0.52	-10.76%	2,911,754
May 4, 2026	0.57	0.61	0.55	0.58	0.58	-8.80%	3,714,912
May 1, 2026	0.69	0.70	0.61	0.64	0.64	-9.43%	13,469,881
Apr 30, 2026	0.54	0.84	0.52	0.70	0.70	52.80%	292,265,413
Apr 29, 2026	0.74	0.90	0.42	0.46	0.46	-38.19%	15,426,431
Apr 28, 2026	0.74	0.75	0.68	0.74	0.74	2.82%	869,218
Apr 27, 2026	0.73	0.79	0.68	0.72	0.72	4.44%	2,405,052
Apr 24, 2026	0.60	0.72	0.58	0.69	0.69	16.43%	2,001,859
Apr 23, 2026	0.58	0.61	0.56	0.60	0.60	1.60%	531,592
Apr 22, 2026	0.59	0.61	0.57	0.59	0.59	-0.70%	397,218
Apr 21, 2026	0.60	0.63	0.58	0.59	0.59	-1.68%	468,451
Apr 20, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	444,352
Apr 17, 2026	0.56	0.60	0.55	0.57	0.57	3.45%	548,072
Apr 16, 2026	0.55	0.57	0.55	0.55	0.55	0.80%	450,694
Apr 15, 2026	0.54	0.55	0.52	0.55	0.55	4.71%	493,311
Apr 14, 2026	0.55	0.57	0.52	0.52	0.52	-3.21%	490,552
Apr 13, 2026	0.53	0.57	0.50	0.54	0.54	0.80%	689,105
Apr 10, 2026	0.51	0.55	0.50	0.54	0.54	4.76%	1,043,635
Apr 9, 2026	0.50	0.56	0.48	0.51	0.51	3.80%	1,622,347
Apr 8, 2026	0.49	0.49	0.44	0.49	0.49	0.14%	765,143
Apr 7, 2026	0.51	0.53	0.47	0.49	0.49	-5.41%	585,607
Apr 6, 2026	0.55	0.55	0.49	0.52	0.52	-5.51%	369,336
Apr 2, 2026	0.54	0.55	0.50	0.55	0.55	-6.29%	903,925
Apr 1, 2026	0.61	0.61	0.54	0.59	0.59	-2.72%	1,159,706
Mar 31, 2026	0.52	0.62	0.50	0.60	0.60	13.99%	1,850,736
Mar 30, 2026	0.47	0.55	0.45	0.53	0.53	13.84%	1,218,036
Mar 27, 2026	0.48	0.54	0.43	0.46	0.46	5.57%	3,126,755
Mar 26, 2026	0.43	0.45	0.43	0.44	0.44	0.05%	223,753
Mar 25, 2026	0.43	0.45	0.42	0.44	0.44	-3.11%	726,545
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	0.45	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