OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.60	0.72	0.58	0.69	0.69	16.43%	1,984,773
Apr 23, 2026	0.58	0.61	0.56	0.60	0.60	1.60%	500,713
Apr 22, 2026	0.59	0.61	0.57	0.59	0.59	-0.70%	369,612
Apr 21, 2026	0.60	0.63	0.58	0.59	0.59	-1.68%	468,287
Apr 20, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	420,836
Apr 17, 2026	0.56	0.60	0.55	0.57	0.57	3.45%	546,798
Apr 16, 2026	0.55	0.57	0.55	0.55	0.55	0.80%	413,985
Apr 15, 2026	0.54	0.55	0.52	0.55	0.55	4.71%	478,935
Apr 14, 2026	0.55	0.57	0.52	0.52	0.52	-3.21%	486,950
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%	946,340
Apr 9, 2026	0.50	0.56	0.48	0.51	0.51	3.80%	1,590,480
Apr 8, 2026	0.49	0.49	0.44	0.49	0.49	0.14%	761,758
Apr 7, 2026	0.51	0.53	0.47	0.49	0.49	-5.41%	576,880
Apr 6, 2026	0.55	0.55	0.49	0.52	0.52	-5.51%	367,521
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