Skip to main content
OSR Holdings, Inc. (OSRH)
NASDAQ: OSRH · Real-Time Price · USD
0.744
+0.020 (2.82%)
At close: Apr 28, 2026, 4:00 PM EDT
0.740
-0.004 (-0.51%)
After-hours: Apr 28, 2026, 7:47 PM EDT

OSR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.740.750.680.740.742.82%868,716
Apr 27, 20260.730.790.680.720.724.44%2,404,629
Apr 24, 20260.600.720.580.690.6916.43%1,984,773
Apr 23, 20260.580.610.560.600.601.60%500,713
Apr 22, 20260.590.610.570.590.59-0.70%369,612
Apr 21, 20260.600.630.580.590.59-1.68%468,287
Apr 20, 20260.570.610.570.600.605.26%420,836
Apr 17, 20260.560.600.550.570.573.45%546,798
Apr 16, 20260.550.570.550.550.550.80%413,985
Apr 15, 20260.540.550.520.550.554.71%478,935
Apr 14, 20260.550.570.520.520.52-3.21%486,950
Apr 13, 20260.530.570.500.540.540.80%689,105
Apr 10, 20260.510.550.500.540.544.76%946,340
Apr 9, 20260.500.560.480.510.513.80%1,590,480
Apr 8, 20260.490.490.440.490.490.14%761,758
Apr 7, 20260.510.530.470.490.49-5.41%576,880
Apr 6, 20260.550.550.490.520.52-5.51%367,521
Apr 2, 20260.540.550.500.550.55-6.29%862,057
Apr 1, 20260.610.610.540.590.59-2.72%1,140,875
Mar 31, 20260.520.620.500.600.6013.99%1,802,838
Mar 30, 20260.470.550.450.530.5313.84%1,187,845
Mar 27, 20260.480.540.430.460.465.57%3,066,426
Mar 26, 20260.430.450.430.440.440.05%222,755
Mar 25, 20260.430.450.420.440.44-3.11%724,755
Mar 24, 20260.470.500.440.450.45-5.18%702,880
Mar 23, 20260.430.480.400.480.489.59%9,176,095
Mar 20, 20260.440.470.390.440.44-1.44%449,442
Mar 19, 20260.460.460.430.440.442.35%398,952
Mar 18, 20260.450.460.430.430.43-3.95%166,442
Mar 17, 20260.450.470.430.450.450.22%174,924
Mar 16, 20260.490.490.440.450.45-4.26%295,185
Mar 13, 20260.530.530.470.470.47-6.00%449,688
Mar 12, 20260.480.540.470.500.505.29%410,223
Mar 11, 20260.490.500.460.470.47-5.02%267,409
Mar 10, 20260.510.520.480.500.50-0.34%264,865
Mar 9, 20260.510.590.490.500.50-2.28%1,092,666
Mar 6, 20260.460.520.460.510.519.47%554,156
Mar 5, 20260.410.520.410.470.4714.67%1,411,697
Mar 4, 20260.400.430.400.410.411.79%237,619
Mar 3, 20260.410.410.380.400.40-2.00%307,722
Mar 2, 20260.410.430.400.410.41-0.49%257,443
Feb 27, 20260.440.450.410.410.41-1.90%260,103
Feb 26, 20260.440.450.420.420.42-4.76%200,270
Feb 25, 20260.450.470.440.440.440.73%174,571
Feb 24, 20260.420.460.420.440.443.74%92,258
Feb 23, 20260.430.430.390.420.421.69%339,888
Feb 20, 20260.440.450.420.420.42-3.94%263,610
Feb 19, 20260.420.450.420.430.435.08%380,972
Feb 18, 20260.450.450.410.410.41-10.55%589,491
Feb 17, 20260.490.500.450.460.46-7.34%607,654
Feb 13, 20260.470.520.470.500.507.36%592,919
Feb 12, 20260.490.500.460.460.46-4.15%375,511
Feb 11, 20260.520.530.470.480.48-6.41%374,281
Feb 10, 20260.520.540.500.520.520.98%614,660
Feb 9, 20260.540.560.490.510.51-7.27%497,554
Feb 6, 20260.520.580.520.550.556.94%431,254
Feb 5, 20260.540.580.510.510.51-11.16%807,903
Feb 4, 20260.580.610.570.580.581.03%408,692
Feb 3, 20260.570.600.550.570.572.49%687,005
Feb 2, 20260.590.670.560.560.56-4.26%1,422,109
Jan 30, 20260.650.660.580.580.58-9.46%556,227
Jan 29, 20260.640.670.600.650.654.03%996,673
Jan 28, 20260.700.720.590.620.62-10.40%1,368,539
Jan 27, 20260.730.760.690.690.69-3.89%1,660,488
Jan 26, 20260.800.810.720.720.72-10.94%881,002
Jan 23, 20260.740.840.730.810.815.52%1,212,665
Jan 22, 20260.700.800.700.770.7710.23%1,621,499
Jan 21, 20260.720.760.690.700.70-3.31%1,266,526
Jan 20, 20260.740.760.690.720.72-3.80%1,356,447
Jan 16, 20260.790.810.720.750.75-4.43%1,298,640
Jan 15, 20260.740.790.680.780.786.50%1,317,056
Jan 14, 20260.750.810.730.730.73-1.05%2,273,066
Jan 13, 20260.730.780.640.740.743.52%5,530,204
Jan 12, 20260.700.750.620.720.728.26%39,878,811
Jan 9, 20260.630.700.620.660.666.43%795,535
Jan 8, 20260.630.640.600.620.62-1.11%265,109
Jan 7, 20260.600.650.580.630.634.83%335,453
Jan 6, 20260.580.600.570.600.601.88%144,111
Jan 5, 20260.580.620.570.590.59-0.08%425,275
Jan 2, 20260.580.600.560.590.594.49%407,537
Dec 31, 20250.590.600.550.560.56-2.22%348,946
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%651,283
Dec 24, 20250.630.630.560.580.58-5.64%504,221
Dec 23, 20250.620.630.570.620.62-0.34%444,354
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