OSR Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.44	0.45	0.43	0.44	0.44	1.56%	157,979
Aug 6, 2026	0.44	0.45	0.42	0.44	0.44	-1.36%	207,180
Aug 5, 2026	0.45	0.46	0.44	0.44	0.44	-4.08%	123,321
Aug 4, 2026	0.45	0.47	0.44	0.46	0.46	3.34%	257,778
Aug 3, 2026	0.44	0.46	0.44	0.45	0.45	-0.42%	333,173
Jul 31, 2026	0.43	0.45	0.41	0.45	0.45	4.19%	476,349
Jul 30, 2026	0.47	0.47	0.43	0.43	0.43	-9.28%	525,636
Jul 29, 2026	0.47	0.50	0.46	0.47	0.47	3.81%	722,150
Jul 28, 2026	0.43	0.46	0.43	0.46	0.46	5.43%	276,009
Jul 27, 2026	0.42	0.45	0.41	0.43	0.43	2.44%	292,492
Jul 24, 2026	0.44	0.46	0.42	0.42	0.42	-6.04%	270,268
Jul 23, 2026	0.44	0.45	0.43	0.45	0.45	2.51%	417,767
Jul 22, 2026	0.43	0.45	0.41	0.44	0.44	0.34%	502,492
Jul 21, 2026	0.46	0.47	0.43	0.44	0.44	-5.47%	584,826
Jul 20, 2026	0.47	0.50	0.45	0.46	0.46	-0.94%	790,591
Jul 17, 2026	0.50	0.50	0.45	0.47	0.47	-3.79%	1,175,730
Jul 16, 2026	0.43	0.51	0.42	0.49	0.49	15.51%	2,483,367
Jul 15, 2026	0.37	0.43	0.37	0.42	0.42	16.10%	2,250,996
Jul 14, 2026	0.35	0.36	0.34	0.36	0.36	1.71%	404,648
Jul 13, 2026	0.33	0.38	0.33	0.36	0.36	8.40%	2,115,199
Jul 10, 2026	0.32	0.33	0.31	0.33	0.33	-0.18%	206,601
Jul 9, 2026	0.31	0.33	0.31	0.33	0.33	6.92%	188,515
Jul 8, 2026	0.31	0.32	0.30	0.31	0.31	-2.01%	251,947
Jul 7, 2026	0.32	0.33	0.31	0.31	0.31	-3.38%	319,850
Jul 6, 2026	0.33	0.34	0.32	0.33	0.33	1.37%	495,300
Jul 2, 2026	0.31	0.33	0.30	0.32	0.32	3.42%	1,323,881
Jul 1, 2026	0.32	0.34	0.30	0.31	0.31	-1.99%	826,838
Jun 30, 2026	0.32	0.33	0.32	0.32	0.32	-1.46%	351,432
Jun 29, 2026	0.33	0.34	0.32	0.32	0.32	-3.89%	250,629
Jun 26, 2026	0.32	0.34	0.31	0.33	0.33	4.18%	370,289
Jun 25, 2026	0.35	0.38	0.32	0.32	0.32	-4.87%	951,083
Jun 24, 2026	0.36	0.37	0.32	0.34	0.34	-6.65%	936,478
Jun 23, 2026	0.37	0.38	0.36	0.36	0.36	-2.22%	367,713
Jun 22, 2026	0.38	0.38	0.37	0.37	0.37	-5.77%	599,731
Jun 18, 2026	0.38	0.39	0.37	0.39	0.39	1.98%	816,229
Jun 17, 2026	0.38	0.39	0.37	0.38	0.38	2.86%	561,950
Jun 16, 2026	0.38	0.39	0.37	0.37	0.37	-2.89%	571,028
Jun 15, 2026	0.39	0.39	0.37	0.38	0.38	0.94%	674,834
Jun 12, 2026	0.41	0.42	0.37	0.38	0.38	-9.11%	1,404,781
Jun 11, 2026	0.42	0.44	0.41	0.42	0.42	0.38%	604,584
Jun 10, 2026	0.41	0.43	0.40	0.42	0.42	3.75%	605,194
Jun 9, 2026	0.40	0.41	0.38	0.40	0.40	-0.12%	816,340
Jun 8, 2026	0.39	0.40	0.38	0.40	0.40	3.87%	798,487
Jun 5, 2026	0.41	0.42	0.39	0.39	0.39	-6.73%	986,999
Jun 4, 2026	0.42	0.43	0.40	0.42	0.42	-1.12%	906,379
Jun 3, 2026	0.40	0.45	0.40	0.42	0.42	3.42%	1,879,930
Jun 2, 2026	0.44	0.44	0.40	0.41	0.41	-5.15%	2,206,559
Jun 1, 2026	0.44	0.44	0.42	0.43	0.43	-1.54%	899,748
May 29, 2026	0.47	0.47	0.44	0.44	0.44	-5.28%	1,333,661
May 28, 2026	0.48	0.50	0.45	0.46	0.46	-4.98%	1,216,520