Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.7100	0.8345	0.5674	0.6199	4,530,438	-0.10(-14.26%)
Oct 20, 2025	0.5776	0.9078	0.5754	0.7230	16,587,926	+0.15(+25.67%)
Oct 17, 2025	0.5730	0.6124	0.5501	0.5753	640,972	+0.02(+2.73%)
Oct 16, 2025	0.5819	0.6158	0.5500	0.5600	617,520	-0.04(-6.65%)
Oct 15, 2025	0.5710	0.6000	0.5385	0.5999	692,821	+0.05(+9.67%)
Oct 14, 2025	0.6500	0.6500	0.5051	0.5470	5,600,494	-0.02(-3.01%)
Oct 13, 2025	0.5849	0.6046	0.5601	0.5640	192,306	+0.01(+1.66%)
Oct 10, 2025	0.6098	0.6371	0.5512	0.5548	244,310	-0.06(-9.02%)
Oct 09, 2025	0.6340	0.6582	0.6023	0.6098	416,261	-0.03(-5.02%)
Oct 08, 2025	0.6000	0.6754	0.5875	0.6420	273,704	+0.04(+6.10%)
Oct 07, 2025	0.6300	0.6300	0.6005	0.6051	296,430	-0.03(-4.71%)
Oct 06, 2025	0.7550	0.7550	0.6267	0.6350	617,726	+0.03(+4.10%)
Oct 03, 2025	0.6500	0.6500	0.6007	0.6100	334,281	+0.04(+6.51%)
Oct 02, 2025	0.5700	0.5753	0.5550	0.5727	280,621	+0.00(+0.49%)
Oct 01, 2025	0.5500	0.5770	0.5252	0.5699	287,683	+0.03(+6.52%)
Sep 30, 2025	0.5450	0.5598	0.5317	0.5350	376,047	+0.01(+2.39%)
Sep 29, 2025	0.6200	0.6590	0.5170	0.5225	2,034,365	-0.06(-9.94%)
Sep 26, 2025	0.6222	0.6222	0.5711	0.5802	12,441,582	-0.02(-3.32%)
Sep 25, 2025	0.6501	0.6501	0.5891	0.6001	306,655	-0.06(-9.09%)
Sep 24, 2025	0.6680	0.6700	0.6600	0.6601	86,367	+0.01(+1.04%)
Sep 23, 2025	0.7300	0.7300	0.6500	0.6533	370,871	-0.08(-11.21%)
Sep 22, 2025	0.7500	0.7500	0.7200	0.7358	94,206	-0.02(-2.72%)
Sep 19, 2025	0.7412	0.7564	0.7160	0.7564	219,490	+0.04(+4.87%)
Sep 18, 2025	0.7063	0.7400	0.7050	0.7213	189,622	+0.02(+2.75%)
Sep 17, 2025	0.7417	0.7600	0.7020	0.7020	223,988	-0.03(-4.70%)
Sep 16, 2025	0.6351	0.7500	0.6350	0.7366	557,507	+0.08(+12.22%)
Sep 15, 2025	0.6069	0.6841	0.6069	0.6564	353,330	+0.04(+5.85%)
Sep 12, 2025	0.6095	0.6201	0.6001	0.6201	201,288	+0.01(+1.66%)
Sep 11, 2025	0.5753	0.6170	0.5720	0.6100	263,863	+0.02(+2.81%)
Sep 10, 2025	0.5985	0.6070	0.5900	0.5933	278,949	-0.01(-2.35%)
Sep 09, 2025	0.5556	0.6200	0.5459	0.6076	824,846	+0.05(+9.58%)
Sep 08, 2025	0.5700	0.5786	0.5451	0.5545	263,625	-0.02(-3.57%)
Sep 05, 2025	0.5905	0.6026	0.5581	0.5750	184,763	-0.02(-3.00%)
Sep 04, 2025	0.6126	0.6200	0.5813	0.5928	191,956	-0.01(-1.28%)
Sep 03, 2025	0.7170	0.7242	0.6004	0.6005	1,133,501	-0.12(-17.08%)
Sep 02, 2025	0.7600	0.8500	0.7242	0.7242	529,530	-0.05(-6.74%)
Aug 29, 2025	0.7600	0.8900	0.7600	0.7765	791,458	+0.04(+4.90%)
Aug 28, 2025	0.8428	0.8960	0.7400	0.7402	978,725	-0.14(-16.01%)
Aug 27, 2025	0.9300	0.9485	0.8801	0.8813	1,252,327	-0.10(-9.90%)
Aug 26, 2025	0.8382	1.000	0.8079	0.9781	4,674,864	-0.03(-3.16%)
Aug 25, 2025	1.080	1.240	0.9050	1.010	237,421,888	+0.49(+96.12%)
Aug 22, 2025	0.4900	0.5450	0.4718	0.5150	29,429,758	+0.04(+9.09%)
Aug 21, 2025	0.4644	0.4776	0.4530	0.4721	246,647	-0.03(-5.84%)
Aug 20, 2025	0.5500	0.5500	0.4808	0.5014	239,654	-0.03(-5.45%)
Aug 19, 2025	0.5300	0.5600	0.5106	0.5303	145,903	-0.03(-5.66%)
Aug 18, 2025	0.5300	0.5799	0.5301	0.5621	57,518	+0.03(+6.16%)
Aug 15, 2025	0.5399	0.5399	0.5200	0.5295	68,941	+0.01(+1.61%)
Aug 14, 2025	0.5540	0.5550	0.5205	0.5211	130,437	-0.04(-7.13%)
Aug 13, 2025	0.5600	0.5851	0.5600	0.5611	114,309	-0.00(-0.16%)
Aug 12, 2025	0.5700	0.5900	0.5610	0.5620	177,606	-0.03(-4.68%)
Aug 11, 2025	0.6039	0.6299	0.5621	0.5896	208,278	-0.01(-2.37%)
Aug 08, 2025	0.6300	0.6397	0.5892	0.6039	77,807	-0.02(-2.44%)
Aug 07, 2025	0.6500	0.6500	0.5987	0.6190	217,180	-0.04(-6.35%)
Aug 06, 2025	0.7301	0.7449	0.6501	0.6610	189,635	-0.07(-9.45%)
Aug 05, 2025	0.6500	0.7950	0.6501	0.7300	632,394	+0.07(+11.45%)
Aug 04, 2025	0.6230	0.6700	0.6150	0.6550	159,349	+0.01(+1.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

OSR Holdings, Inc. - Common Stock (NQ:OSRH)

Historical Prices

Starting at $3.75/week.

Subscribe Today