OSR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.77	0.70	0.74	0.74	5.98%	944,060
Dec 4, 2025	0.60	0.71	0.60	0.69	0.69	9.99%	772,165
Dec 3, 2025	0.68	0.71	0.62	0.63	0.63	-9.94%	592,556
Dec 2, 2025	0.69	0.76	0.68	0.70	0.70	-1.62%	608,964
Dec 1, 2025	0.70	0.74	0.67	0.71	0.71	-4.34%	747,510
Nov 28, 2025	0.67	0.77	0.67	0.74	0.74	9.56%	1,237,857
Nov 26, 2025	0.84	0.84	0.67	0.68	0.68	-16.84%	3,222,571
Nov 25, 2025	0.65	0.90	0.64	0.82	0.82	25.67%	39,406,238
Nov 24, 2025	0.67	0.73	0.61	0.65	0.65	15.48%	29,109,685
Nov 21, 2025	0.61	0.75	0.52	0.56	0.56	23.38%	123,712,160
Nov 20, 2025	0.49	0.51	0.46	0.46	0.46	-7.24%	136,747
Nov 19, 2025	0.50	0.51	0.49	0.49	0.49	-1.88%	131,572
Nov 18, 2025	0.48	0.51	0.48	0.50	0.50	3.26%	231,706
Nov 17, 2025	0.52	0.53	0.48	0.49	0.49	-5.80%	514,333
Nov 14, 2025	0.56	0.56	0.51	0.52	0.52	-8.83%	479,532
Nov 13, 2025	0.58	0.59	0.56	0.57	0.57	-4.24%	410,809
Nov 12, 2025	0.56	0.61	0.55	0.59	0.59	4.76%	744,674
Nov 11, 2025	0.55	0.58	0.53	0.56	0.56	-2.49%	476,990
Nov 10, 2025	0.60	0.61	0.56	0.58	0.58	-3.77%	782,309
Nov 7, 2025	0.62	0.63	0.54	0.60	0.60	-11.08%	1,684,350
Nov 6, 2025	0.63	0.74	0.60	0.68	0.68	13.98%	28,430,010
Nov 5, 2025	0.62	0.62	0.59	0.59	0.59	-1.64%	275,637
Nov 4, 2025	0.64	0.65	0.59	0.60	0.60	-6.81%	517,930
Nov 3, 2025	0.67	0.67	0.62	0.65	0.65	-4.71%	456,920
Oct 31, 2025	0.67	0.70	0.66	0.68	0.68	3.56%	369,672
Oct 30, 2025	0.70	0.71	0.63	0.65	0.65	-7.32%	817,822
Oct 29, 2025	0.74	0.76	0.69	0.71	0.71	-5.07%	581,575
Oct 28, 2025	0.73	0.82	0.69	0.74	0.74	6.45%	1,757,330
Oct 27, 2025	0.62	0.73	0.60	0.70	0.70	15.81%	1,530,039
Oct 24, 2025	0.66	0.66	0.60	0.60	0.60	-6.55%	870,317
Oct 23, 2025	0.62	0.65	0.59	0.65	0.65	3.08%	906,729
Oct 22, 2025	0.61	0.70	0.59	0.63	0.63	1.08%	3,185,276
Oct 21, 2025	0.71	0.83	0.57	0.62	0.62	-14.26%	4,539,522
Oct 20, 2025	0.58	0.91	0.58	0.72	0.72	25.67%	16,641,885
Oct 17, 2025	0.57	0.61	0.55	0.58	0.58	2.73%	640,972
Oct 16, 2025	0.58	0.62	0.55	0.56	0.56	-6.65%	620,245
Oct 15, 2025	0.57	0.60	0.54	0.60	0.60	9.67%	701,284
Oct 14, 2025	0.65	0.65	0.51	0.55	0.55	-3.01%	5,605,108
Oct 13, 2025	0.58	0.60	0.56	0.56	0.56	1.66%	192,306
Oct 10, 2025	0.61	0.64	0.55	0.55	0.55	-9.02%	244,310
Oct 9, 2025	0.63	0.66	0.60	0.61	0.61	-5.02%	416,662
Oct 8, 2025	0.60	0.68	0.59	0.64	0.64	6.10%	274,811
Oct 7, 2025	0.63	0.63	0.60	0.61	0.61	-4.71%	300,937
Oct 6, 2025	0.76	0.76	0.63	0.64	0.64	4.10%	620,629
Oct 3, 2025	0.65	0.65	0.60	0.61	0.61	6.51%	334,281
Oct 2, 2025	0.57	0.58	0.56	0.57	0.57	0.49%	292,490
Oct 1, 2025	0.55	0.58	0.53	0.57	0.57	6.52%	288,409
Sep 30, 2025	0.55	0.56	0.53	0.54	0.54	2.39%	376,195
Sep 29, 2025	0.62	0.66	0.52	0.52	0.52	-9.94%	2,065,704
Sep 26, 2025	0.62	0.62	0.57	0.58	0.58	-3.32%	12,441,578