Price Alert

OSR Inc. (OSRH)

NASDAQ: OSRH · Real-Time Price · USD

0.62

0.01 (1.64%)

At close: Sep 12, 2025, 3:59 PM

0.60

-3.38%

After-hours: Sep 12, 2025, 07:21 PM EDT

OSRH Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 12, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	199,750
Sep 11, 2025	0.58	0.62	0.57	0.61	0.61	3.39%	263,900
Sep 10, 2025	0.60	0.61	0.59	0.59	0.59	-3.28%	280,044
Sep 9, 2025	0.56	0.62	0.55	0.61	0.61	10.91%	830,301
Sep 8, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	263,700
Sep 5, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	184,800
Sep 4, 2025	0.61	0.62	0.58	0.59	0.59	-1.67%	193,434
Sep 3, 2025	0.72	0.72	0.60	0.60	0.60	-16.67%	1,134,600
Sep 2, 2025	0.76	0.85	0.72	0.72	0.72	-7.69%	532,100
Aug 29, 2025	0.76	0.89	0.76	0.78	0.78	5.41%	791,500
Aug 28, 2025	0.84	0.90	0.74	0.74	0.74	-15.91%	986,600
Aug 27, 2025	0.93	0.95	0.88	0.88	0.88	-10.20%	1,267,100
Aug 26, 2025	0.84	1.00	0.81	0.98	0.98	-2.97%	4,695,231
Aug 25, 2025	1.08	1.24	0.90	1.01	1.01	94.23%	237,630,505
Aug 22, 2025	0.49	0.55	0.47	0.52	0.52	10.64%	29,429,600
Aug 21, 2025	0.46	0.48	0.45	0.47	0.47	-6.00%	247,100
Aug 20, 2025	0.55	0.55	0.48	0.50	0.50	-5.66%	240,714
Aug 19, 2025	0.53	0.56	0.51	0.53	0.53	-5.36%	145,907
Aug 18, 2025	0.53	0.58	0.53	0.56	0.56	5.66%	57,523
Aug 15, 2025	0.54	0.54	0.52	0.53	0.53	1.92%	68,941