tiprankstipranks
OSR Holdings (OSRH)
NASDAQ:OSRH
US Market
OSRH
OSR Holdings
RESEARCH TOOLSreports

OSR Holdings (OSRH) Historical Prices

72 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.49
0.49
0.44
0.49
0.49
+0.20%
765,060
0.49
Apr 07, 2026
0.51
0.53
0.47
0.49
0.49
-5.39%
585,607
0.38
Apr 06, 2026
0.55
0.55
0.49
0.52
0.52
-5.46%
369,336
0.24
Apr 03, 2026
0.54
0.55
0.50
0.55
0.55
0.00%
0
0.00
Apr 02, 2026
0.54
0.55
0.50
0.55
0.55
-6.31%
903,925
0.59
Apr 01, 2026
0.61
0.61
0.54
0.59
0.59
-2.82%
1,159,706
0.76
Mar 31, 2026
0.52
0.62
0.50
0.60
0.60
+13.99%
1,850,736
1.24
Mar 30, 2026
0.47
0.55
0.45
0.53
0.53
+14.01%
1,218,036
0.82
Mar 27, 2026
0.48
0.54
0.43
0.46
0.46
+5.45%
3,114,179
2.16
Mar 26, 2026
0.43
0.45
0.43
0.44
0.44
0.00%
217,122
0.15
Mar 25, 2026
0.43
0.45
0.42
0.44
0.44
-3.08%
710,524
0.49
Mar 24, 2026
0.47
0.50
0.44
0.45
0.45
-5.02%
691,411
0.48
Mar 23, 2026
0.43
0.48
0.40
0.48
0.48
+9.38%
9,105,129
7.01
Mar 20, 2026
0.44
0.47
0.39
0.44
0.44
-1.35%
449,270
0.35
Mar 19, 2026
0.45
0.46
0.43
0.44
0.44
+2.31%
396,721
0.31
Mar 18, 2026
0.45
0.46
0.43
0.43
0.43
-3.99%
165,543
0.13
Mar 17, 2026
0.45
0.47
0.43
0.45
0.45
+0.22%
169,924
0.13
Mar 16, 2026
0.49
0.49
0.44
0.45
0.45
-4.26%
294,665
0.22
Mar 13, 2026
0.53
0.53
0.47
0.47
0.47
-6.00%
434,527
0.33
Mar 12, 2026
0.48
0.54
0.47
0.50
0.50
+5.49%
410,043
0.31
Mar 11, 2026
0.49
0.50
0.46
0.47
0.47
-5.20%
267,076
0.20
Mar 10, 2026
0.51
0.52
0.48
0.50
0.50
-0.20%
263,938
0.20
Mar 09, 2026
0.51
0.59
0.49
0.50
0.50
-2.34%
1,089,808
0.83
Mar 06, 2026
0.46
0.52
0.46
0.51
0.51
+9.38%
554,156
0.42
Mar 05, 2026
0.41
0.52
0.41
0.47
0.47
+14.67%
1,411,697
1.09
Mar 04, 2026
0.40
0.43
0.40
0.41
0.41
+2.00%
237,619
0.18
Mar 03, 2026
0.41
0.41
0.38
0.40
0.40
-2.20%
307,722
0.23
Mar 02, 2026
0.41
0.43
0.40
0.41
0.41
-0.49%
257,443
0.20
Feb 27, 2026
0.44
0.45
0.41
0.41
0.41
-1.90%
260,103
0.20
Feb 26, 2026
0.44
0.45
0.42
0.42
0.42
-4.76%
200,270
0.15
Feb 25, 2026
0.45
0.47
0.44
0.44
0.44
+0.92%
174,571
0.13
Feb 24, 2026
0.42
0.46
0.42
0.44
0.44
+3.55%
92,258
0.07
Feb 23, 2026
0.43
0.43
0.39
0.42
0.42
+1.69%
339,888
0.24
Feb 20, 2026
0.44
0.45
0.42
0.42
0.42
-3.94%
263,610
0.13
Feb 19, 2026
0.42
0.45
0.42
0.43
0.43
+5.11%
380,972
0.15
Feb 18, 2026
0.45
0.45
0.41
0.41
0.41
-10.46%
589,491
0.13
Feb 17, 2026
0.49
0.50
0.45
0.46
0.46
-7.46%
607,654
0.13
Feb 16, 2026
0.47
0.52
0.47
0.50
0.50
0.00%
0
0.00
Feb 13, 2026
0.47
0.52
0.47
0.50
0.50
+7.36%
592,919
0.13
Feb 12, 2026
0.49
0.50
0.46
0.46
0.46
-4.15%
375,511
0.08
Feb 11, 2026
0.52
0.53
0.47
0.48
0.48
-5.49%
374,281
0.08
Feb 10, 2026
0.52
0.54
0.50
0.52
0.52
+0.98%
614,660
0.13
Feb 09, 2026
0.54
0.56
0.49
0.51
0.51
-7.27%
497,554
0.11
Feb 06, 2026
0.52
0.58
0.52
0.55
0.55
+7.00%
431,254
0.09
Feb 05, 2026
0.54
0.58
0.51
0.51
0.51
-11.07%
807,903
0.17
Feb 04, 2026
0.58
0.61
0.57
0.58
0.58
+0.87%
402,551
0.09
Feb 03, 2026
0.57
0.60
0.55
0.57
0.57
+2.50%
687,005
0.13
Feb 02, 2026
0.59
0.67
0.56
0.56
0.56
-4.28%
1,422,109
0.28
Jan 30, 2026
0.65
0.66
0.58
0.58
0.58
-9.46%
556,227
0.11
Jan 29, 2026
0.64
0.67
0.60
0.65
0.65
+4.03%
996,673
0.20
Rows:
50