Skip to main content
OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
0.735
+0.042 (5.98%)
At close: Dec 5, 2025, 4:00 PM EST
0.720
-0.015 (-2.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

OSR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.770.700.740.745.98%944,060
Dec 4, 20250.600.710.600.690.699.99%772,165
Dec 3, 20250.680.710.620.630.63-9.94%592,556
Dec 2, 20250.690.760.680.700.70-1.62%608,964
Dec 1, 20250.700.740.670.710.71-4.34%747,510
Nov 28, 20250.670.770.670.740.749.56%1,237,857
Nov 26, 20250.840.840.670.680.68-16.84%3,222,571
Nov 25, 20250.650.900.640.820.8225.67%39,406,238
Nov 24, 20250.670.730.610.650.6515.48%29,109,685
Nov 21, 20250.610.750.520.560.5623.38%123,712,160
Nov 20, 20250.490.510.460.460.46-7.24%136,747
Nov 19, 20250.500.510.490.490.49-1.88%131,572
Nov 18, 20250.480.510.480.500.503.26%231,706
Nov 17, 20250.520.530.480.490.49-5.80%514,333
Nov 14, 20250.560.560.510.520.52-8.83%479,532
Nov 13, 20250.580.590.560.570.57-4.24%410,809
Nov 12, 20250.560.610.550.590.594.76%744,674
Nov 11, 20250.550.580.530.560.56-2.49%476,990
Nov 10, 20250.600.610.560.580.58-3.77%782,309
Nov 7, 20250.620.630.540.600.60-11.08%1,684,350
Nov 6, 20250.630.740.600.680.6813.98%28,430,010
Nov 5, 20250.620.620.590.590.59-1.64%275,637
Nov 4, 20250.640.650.590.600.60-6.81%517,930
Nov 3, 20250.670.670.620.650.65-4.71%456,920
Oct 31, 20250.670.700.660.680.683.56%369,672
Oct 30, 20250.700.710.630.650.65-7.32%817,822
Oct 29, 20250.740.760.690.710.71-5.07%581,575
Oct 28, 20250.730.820.690.740.746.45%1,757,330
Oct 27, 20250.620.730.600.700.7015.81%1,530,039
Oct 24, 20250.660.660.600.600.60-6.55%870,317
Oct 23, 20250.620.650.590.650.653.08%906,729
Oct 22, 20250.610.700.590.630.631.08%3,185,276
Oct 21, 20250.710.830.570.620.62-14.26%4,539,522
Oct 20, 20250.580.910.580.720.7225.67%16,641,885
Oct 17, 20250.570.610.550.580.582.73%640,972
Oct 16, 20250.580.620.550.560.56-6.65%620,245
Oct 15, 20250.570.600.540.600.609.67%701,284
Oct 14, 20250.650.650.510.550.55-3.01%5,605,108
Oct 13, 20250.580.600.560.560.561.66%192,306
Oct 10, 20250.610.640.550.550.55-9.02%244,310
Oct 9, 20250.630.660.600.610.61-5.02%416,662
Oct 8, 20250.600.680.590.640.646.10%274,811
Oct 7, 20250.630.630.600.610.61-4.71%300,937
Oct 6, 20250.760.760.630.640.644.10%620,629
Oct 3, 20250.650.650.600.610.616.51%334,281
Oct 2, 20250.570.580.560.570.570.49%292,490
Oct 1, 20250.550.580.530.570.576.52%288,409
Sep 30, 20250.550.560.530.540.542.39%376,195
Sep 29, 20250.620.660.520.520.52-9.94%2,065,704
Sep 26, 20250.620.620.570.580.58-3.32%12,441,578
Sep 25, 20250.650.650.590.600.60-9.09%306,659
Sep 24, 20250.670.670.660.660.661.04%86,370
Sep 23, 20250.730.730.650.650.65-11.21%373,011
Sep 22, 20250.750.750.720.740.74-2.72%94,286
Sep 19, 20250.740.760.720.760.764.87%219,490
Sep 18, 20250.710.740.710.720.722.75%192,484
Sep 17, 20250.740.760.700.700.70-4.70%224,115
Sep 16, 20250.640.750.640.740.7412.22%558,977
Sep 15, 20250.610.680.610.660.665.85%354,063
Sep 12, 20250.610.620.600.620.621.66%201,288
Sep 11, 20250.580.620.570.610.612.81%263,863
Sep 10, 20250.600.610.590.590.59-2.35%280,044
Sep 9, 20250.560.620.550.610.619.58%830,301
Sep 8, 20250.570.580.550.550.55-3.57%263,696
Sep 5, 20250.590.600.560.580.58-3.00%184,763
Sep 4, 20250.610.620.580.590.59-1.28%193,434
Sep 3, 20250.720.720.600.600.60-17.08%1,134,579
Sep 2, 20250.760.850.720.720.72-6.74%532,075
Aug 29, 20250.770.890.760.780.784.90%791,458
Aug 28, 20250.840.900.740.740.74-16.01%986,591
Aug 27, 20250.930.950.880.880.88-9.90%1,267,089
Aug 26, 20250.841.000.810.980.98-3.16%4,695,231
Aug 25, 20251.081.240.911.011.0196.12%237,630,505
Aug 22, 20250.490.550.470.520.529.09%29,429,588
Aug 21, 20250.460.480.450.470.47-5.84%247,058
Aug 20, 20250.550.550.480.500.50-5.45%240,714
Aug 19, 20250.530.560.510.530.53-5.66%145,907
Aug 18, 20250.530.580.530.560.566.16%57,523
Aug 15, 20250.540.540.520.530.531.61%68,941
Aug 14, 20250.550.560.520.520.52-7.13%130,937
Aug 13, 20250.560.590.560.560.56-0.16%114,310
Aug 12, 20250.570.590.560.560.56-4.68%181,339
Aug 11, 20250.600.630.560.590.59-2.37%239,842
Aug 8, 20250.630.640.590.600.60-2.44%77,807
Aug 7, 20250.650.650.600.620.62-6.35%217,280
Aug 6, 20250.730.740.650.660.66-9.45%192,955
Aug 5, 20250.650.800.650.730.7311.45%633,917
Aug 4, 20250.620.670.620.660.661.98%159,749
Aug 1, 20250.700.730.620.640.64-6.67%400,443
Jul 31, 20250.780.800.650.690.69-20.44%1,260,302
Jul 30, 20250.900.970.830.870.87-6.99%6,944,339
Jul 29, 20250.920.980.900.930.93-1.43%269,548
Jul 28, 20251.001.040.910.940.94-3.72%387,491
Jul 25, 20250.961.060.900.980.982.08%756,392
Jul 24, 20251.101.230.960.960.96-5.88%13,489,534
Jul 23, 20251.021.051.021.021.02-0.97%74,052
Jul 22, 20251.071.081.021.031.03-4.63%99,961
Jul 21, 20251.151.151.051.081.081.89%254,638
Jul 18, 20251.011.071.011.061.066.00%325,374
Jul 17, 20251.051.081.001.001.00-4.76%131,822