OSR Inc. (OSRH)
NASDAQ: OSRH
· Real-Time Price · USD
0.53
0.01 (1.71%)
At close: Aug 15, 2025, 3:59 PM
0.52
-1.08%
After-hours: Aug 15, 2025, 07:58 PM EDT
OSRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 64,734 |
| Aug 14, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 130,937 |
| Aug 13, 2025 | 0.56 | 0.59 | 0.56 | 0.56 | 0.56 | 0.00% | 114,310 |
| Aug 12, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 181,339 |
| Aug 11, 2025 | 0.60 | 0.63 | 0.56 | 0.59 | 0.59 | -1.67% | 239,842 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -3.23% | 77,807 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -6.06% | 217,300 |
| Aug 6, 2025 | 0.73 | 0.74 | 0.65 | 0.66 | 0.66 | -9.59% | 193,000 |
| Aug 5, 2025 | 0.65 | 0.80 | 0.65 | 0.73 | 0.73 | 10.61% | 633,917 |
| Aug 4, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 3.13% | 159,749 |
| Aug 1, 2025 | 0.70 | 0.72 | 0.62 | 0.64 | 0.64 | -7.25% | 400,443 |
| Jul 31, 2025 | 0.78 | 0.80 | 0.65 | 0.69 | 0.69 | -19.77% | 1,260,302 |
| Jul 30, 2025 | 0.90 | 0.97 | 0.83 | 0.86 | 0.86 | -7.53% | 6,944,339 |
| Jul 29, 2025 | 0.92 | 0.98 | 0.90 | 0.93 | 0.93 | -1.06% | 269,548 |
| Jul 28, 2025 | 1.00 | 1.04 | 0.91 | 0.94 | 0.94 | -4.08% | 387,500 |
| Jul 25, 2025 | 0.96 | 1.06 | 0.90 | 0.98 | 0.98 | 2.08% | 756,400 |
| Jul 24, 2025 | 1.10 | 1.23 | 0.96 | 0.96 | 0.96 | -5.88% | 13,489,534 |
| Jul 23, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 74,052 |
| Jul 22, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 100,000 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | 1.89% | 254,638 |