Skip to main content
OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
0.498
-0.015 (-2.92%)
Mar 9, 2026, 2:17 PM EDT - Market open

OSR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.590.490.51--0.86%894,780
Mar 6, 20260.460.520.460.510.519.47%553,348
Mar 5, 20260.410.520.410.470.4714.67%1,375,836
Mar 4, 20260.400.430.400.410.411.79%226,987
Mar 3, 20260.410.410.380.400.40-2.00%305,189
Mar 2, 20260.410.430.400.410.41-0.49%249,803
Feb 27, 20260.440.450.410.410.41-1.90%260,090
Feb 26, 20260.440.450.420.420.42-4.76%194,769
Feb 25, 20260.450.470.440.440.440.73%174,146
Feb 24, 20260.420.460.420.440.443.74%92,256
Feb 23, 20260.430.430.390.420.421.69%339,409
Feb 20, 20260.440.450.420.420.42-3.94%263,511
Feb 19, 20260.420.450.420.430.435.08%361,972
Feb 18, 20260.450.450.410.410.41-10.55%587,481
Feb 17, 20260.490.500.450.460.46-7.34%602,186
Feb 13, 20260.470.520.470.500.507.36%590,059
Feb 12, 20260.490.500.460.460.46-4.15%375,422
Feb 11, 20260.520.530.470.480.48-6.41%374,081
Feb 10, 20260.520.540.500.520.520.98%612,601
Feb 9, 20260.540.560.490.510.51-7.27%497,094
Feb 6, 20260.520.580.520.550.556.94%418,434
Feb 5, 20260.540.580.510.510.51-11.16%797,267
Feb 4, 20260.580.610.570.580.581.03%408,658
Feb 3, 20260.570.600.550.570.572.49%674,585
Feb 2, 20260.590.670.560.560.56-4.26%1,416,858
Jan 30, 20260.650.660.580.580.58-9.46%550,041
Jan 29, 20260.640.670.600.650.654.03%995,405
Jan 28, 20260.700.720.590.620.62-10.40%1,349,579
Jan 27, 20260.730.760.690.690.69-3.89%1,577,033
Jan 26, 20260.800.810.720.720.72-10.94%816,154
Jan 23, 20260.740.840.730.810.815.52%1,164,974
Jan 22, 20260.700.800.700.770.7710.23%1,620,300
Jan 21, 20260.720.760.690.700.70-3.31%1,265,120
Jan 20, 20260.740.760.690.720.72-3.80%1,356,447
Jan 16, 20260.790.810.720.750.75-4.43%1,276,696
Jan 15, 20260.740.790.680.780.786.50%1,203,174
Jan 14, 20260.750.810.730.730.73-1.05%2,191,864
Jan 13, 20260.730.780.640.740.743.52%5,285,569
Jan 12, 20260.700.750.620.720.728.26%36,534,241
Jan 9, 20260.630.700.620.660.666.43%784,920
Jan 8, 20260.630.640.600.620.62-1.11%264,938
Jan 7, 20260.600.650.580.630.634.83%335,329
Jan 6, 20260.580.600.570.600.601.88%141,757
Jan 5, 20260.580.620.570.590.59-0.08%425,097
Jan 2, 20260.580.600.560.590.594.49%404,544
Dec 31, 20250.590.600.550.560.56-2.22%346,627
Dec 30, 20250.570.590.550.580.580.59%364,681
Dec 29, 20250.610.630.560.570.57-9.53%686,114
Dec 26, 20250.590.660.580.630.638.90%650,961
Dec 24, 20250.630.630.560.580.58-5.64%500,225
Dec 23, 20250.620.630.570.620.62-0.34%411,980
Dec 22, 20250.650.670.610.620.62-4.92%428,934
Dec 19, 20250.610.690.580.650.6513.65%950,712
Dec 18, 20250.550.620.550.570.575.62%359,958
Dec 17, 20250.570.600.540.540.54-2.04%220,255
Dec 16, 20250.570.600.550.550.55-4.12%256,352
Dec 15, 20250.600.620.580.580.58-9.78%321,942
Dec 12, 20250.650.670.630.640.64-1.60%177,984
Dec 11, 20250.670.680.630.650.650.22%425,727
Dec 10, 20250.700.710.640.650.65-4.95%863,340
Dec 9, 20250.720.730.680.680.68-5.42%511,053
Dec 8, 20250.730.750.690.720.72-1.78%660,051
Dec 5, 20250.730.770.700.740.745.98%948,836
Dec 4, 20250.600.710.600.690.699.99%801,855
Dec 3, 20250.680.710.620.630.63-9.94%595,891
Dec 2, 20250.690.760.680.700.70-1.62%621,669
Dec 1, 20250.700.740.670.710.71-4.34%755,496
Nov 28, 20250.670.770.670.740.749.56%1,286,777
Nov 26, 20250.840.840.670.680.68-16.84%3,330,849
Nov 25, 20250.650.900.640.820.8225.67%39,704,677
Nov 24, 20250.670.730.610.650.6515.48%29,369,115
Nov 21, 20250.610.750.520.560.5623.38%138,588,371
Nov 20, 20250.490.510.460.460.46-7.24%136,897
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