OSR Inc. (OSRH)
NASDAQ: OSRH
· Real-Time Price · USD
0.61
0.04 (6.52%)
At close: Oct 03, 2025, 3:58 PM
0.62
1.74%
After-hours: Oct 03, 2025, 07:24 PM EDT
OSRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | 7.02% | 323,875 |
| Oct 2, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.00% | 292,500 |
| Oct 1, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 5.56% | 288,409 |
| Sep 30, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | 3.85% | 376,200 |
| Sep 29, 2025 | 0.62 | 0.66 | 0.52 | 0.52 | 0.52 | -10.34% | 2,065,704 |
| Sep 26, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -3.33% | 12,441,600 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -9.09% | 306,700 |
| Sep 24, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 86,370 |
| Sep 23, 2025 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -12.16% | 373,011 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -2.63% | 94,286 |
| Sep 19, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 5.56% | 219,500 |
| Sep 18, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 2.86% | 192,500 |
| Sep 17, 2025 | 0.74 | 0.76 | 0.70 | 0.70 | 0.70 | -5.41% | 224,115 |
| Sep 16, 2025 | 0.64 | 0.75 | 0.64 | 0.74 | 0.74 | 12.12% | 559,000 |
| Sep 15, 2025 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 6.45% | 354,100 |
| Sep 12, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 201,300 |
| 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 |
Page 1 of 9