OSR Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.50	0.50	0.45	0.47	0.47	-3.79%	1,149,804
Jul 16, 2026	0.43	0.51	0.42	0.49	0.49	15.51%	2,241,477
Jul 15, 2026	0.37	0.43	0.37	0.42	0.42	16.10%	2,146,221
Jul 14, 2026	0.35	0.36	0.34	0.36	0.36	1.71%	399,710
Jul 13, 2026	0.33	0.38	0.33	0.36	0.36	8.40%	2,077,001
Jul 10, 2026	0.32	0.33	0.31	0.33	0.33	-0.18%	184,376
Jul 9, 2026	0.31	0.33	0.31	0.33	0.33	6.92%	180,907
Jul 8, 2026	0.31	0.32	0.30	0.31	0.31	-2.01%	240,698
Jul 7, 2026	0.32	0.33	0.31	0.31	0.31	-3.38%	319,566
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
May 27, 2026	0.56	0.56	0.48	0.48	0.48	-2.22%	2,712,782
May 26, 2026	0.51	0.52	0.50	0.50	0.50	-1.39%	719,226
May 22, 2026	0.51	0.53	0.50	0.50	0.50	-1.59%	645,116
May 21, 2026	0.50	0.52	0.49	0.51	0.51	2.02%	812,381
May 20, 2026	0.51	0.53	0.48	0.50	0.50	-1.94%	1,050,789
May 19, 2026	0.52	0.53	0.49	0.51	0.51	-2.45%	909,061
May 18, 2026	0.56	0.56	0.52	0.52	0.52	-8.30%	1,306,167
May 15, 2026	0.60	0.62	0.57	0.57	0.57	-5.02%	1,183,876
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