OSR Holdings, Inc. - OSRH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	0.63	0.66	0.66	0.7	0.62	795,535
January 08, 2026	0.63	0.62	0.62	0.64	0.6	263,691
January 07, 2026	0.6	0.63	0.63	0.65	0.58	335,500
January 06, 2026	0.58	0.6	0.6	0.6	0.57	144,111
January 05, 2026	0.58	0.59	0.59	0.62	0.57	303,568
January 02, 2026	0.58	0.59	0.59	0.6	0.56	407,537
December 31, 2025	0.59	0.56	0.56	0.6	0.55	348,946
December 30, 2025	0.57	0.58	0.58	0.59	0.55	360,774
December 29, 2025	0.61	0.57	0.57	0.63	0.56	676,149
December 26, 2025	0.59	0.63	0.63	0.66	0.58	651,300
December 24, 2025	0.63	0.58	0.58	0.63	0.56	504,221
December 23, 2025	0.62	0.62	0.62	0.63	0.57	413,087
December 22, 2025	0.65	0.62	0.62	0.67	0.61	399,032
December 19, 2025	0.61	0.65	0.65	0.69	0.58	950,712
December 18, 2025	0.55	0.57	0.57	0.62	0.55	359,958
December 17, 2025	0.57	0.54	0.54	0.6	0.54	220,255
December 16, 2025	0.57	0.55	0.55	0.6	0.55	250,664
December 15, 2025	0.6	0.58	0.58	0.62	0.58	296,577
December 12, 2025	0.65	0.64	0.64	0.67	0.63	177,984
December 11, 2025	0.67	0.64	0.64	0.68	0.63	421,976
December 10, 2025	0.7	0.65	0.65	0.71	0.64	863,340
December 09, 2025	0.72	0.68	0.68	0.73	0.68	511,053
December 08, 2025	0.73	0.72	0.72	0.75	0.69	648,526
December 05, 2025	0.73	0.74	0.74	0.77	0.7	948,836
December 04, 2025	0.6	0.69	0.69	0.71	0.6	745,882
December 03, 2025	0.68	0.63	0.63	0.71	0.62	588,652
December 02, 2025	0.69	0.7	0.7	0.76	0.68	608,195
December 01, 2025	0.7	0.71	0.71	0.74	0.67	755,500
November 28, 2025	0.67	0.74	0.74	0.77	0.67	1.29M
November 26, 2025	0.83	0.68	0.68	0.84	0.67	3.17M
November 25, 2025	0.65	0.82	0.82	0.9	0.64	39.7M
November 24, 2025	0.67	0.65	0.65	0.73	0.61	29.37M
November 21, 2025	0.61	0.56	0.56	0.75	0.52	133.41M
November 20, 2025	0.49	0.46	0.46	0.51	0.46	136,897
November 19, 2025	0.5	0.49	0.49	0.51	0.49	131,572
November 18, 2025	0.48	0.5	0.5	0.51	0.48	230,243
November 17, 2025	0.52	0.49	0.49	0.53	0.48	514,333
November 14, 2025	0.56	0.52	0.52	0.56	0.51	479,500
November 13, 2025	0.58	0.56	0.56	0.59	0.56	406,700
November 12, 2025	0.56	0.59	0.59	0.61	0.55	744,700
November 11, 2025	0.55	0.56	0.56	0.58	0.53	460,398
November 10, 2025	0.6	0.58	0.58	0.61	0.56	782,309
November 07, 2025	0.62	0.6	0.6	0.63	0.54	1.68M
November 06, 2025	0.63	0.68	0.68	0.74	0.6	28.43M
November 05, 2025	0.62	0.59	0.59	0.62	0.59	275,637
November 04, 2025	0.64	0.6	0.6	0.65	0.59	517,930
November 03, 2025	0.67	0.65	0.65	0.67	0.62	456,920
October 31, 2025	0.67	0.68	0.68	0.7	0.66	369,672
October 30, 2025	0.7	0.65	0.65	0.71	0.63	812,384
October 29, 2025	0.74	0.71	0.71	0.76	0.7	550,133
October 28, 2025	0.73	0.74	0.74	0.82	0.69	1.76M
October 27, 2025	0.62	0.7	0.7	0.73	0.6	1.53M
October 24, 2025	0.66	0.6	0.6	0.66	0.6	816,181
October 23, 2025	0.62	0.65	0.65	0.65	0.59	906,729
October 22, 2025	0.61	0.63	0.63	0.7	0.59	3.19M
October 21, 2025	0.71	0.62	0.62	0.83	0.57	4.54M
October 20, 2025	0.58	0.72	0.72	0.91	0.58	16.64M
October 17, 2025	0.57	0.58	0.58	0.61	0.55	640,972
October 16, 2025	0.58	0.56	0.56	0.62	0.55	620,245
October 15, 2025	0.57	0.6	0.6	0.6	0.54	671,324

OSR Holdings, Inc. (OSRH) NASDAQ