ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5591 -0.0249 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 0.5900 0.6700 0.5581 0.5591 1,415,858 -0.02(-4.26%)
Jan 30, 2026 0.6450 0.6625 0.5840 0.5840 556,228 -0.06(-9.46%)
Jan 29, 2026 0.6400 0.6700 0.6005 0.6450 994,996 +0.03(+4.03%)
Jan 28, 2026 0.7028 0.7200 0.5902 0.6200 1,343,550 -0.07(-10.40%)
Jan 27, 2026 0.7300 0.7587 0.6901 0.6920 1,636,161 -0.03(-3.89%)
Jan 26, 2026 0.8031 0.8129 0.7200 0.7200 869,562 -0.09(-10.94%)
Jan 23, 2026 0.7400 0.8383 0.7313 0.8084 1,212,665 +0.04(+5.52%)
Jan 22, 2026 0.7037 0.8000 0.7037 0.7661 1,614,412 +0.07(+10.23%)
Jan 21, 2026 0.7200 0.7645 0.6901 0.6950 1,265,120 -0.02(-3.31%)
Jan 20, 2026 0.7400 0.7558 0.6900 0.7188 1,279,055 -0.03(-3.80%)
Jan 16, 2026 0.7900 0.8100 0.7222 0.7472 1,298,640 -0.03(-4.43%)
Jan 15, 2026 0.7353 0.7880 0.6813 0.7818 1,298,367 +0.05(+6.50%)
Jan 14, 2026 0.7501 0.8050 0.7330 0.7341 2,242,456 -0.01(-1.05%)
Jan 13, 2026 0.7300 0.7849 0.6400 0.7419 5,397,071 +0.03(+3.52%)
Jan 12, 2026 0.7021 0.7505 0.6200 0.7167 39,352,596 +0.05(+8.26%)
Jan 09, 2026 0.6294 0.7000 0.6234 0.6620 795,535 +0.04(+6.43%)
Jan 08, 2026 0.6308 0.6448 0.6026 0.6220 264,938 -0.01(-1.11%)
Jan 07, 2026 0.6000 0.6497 0.5823 0.6290 335,453 +0.03(+4.83%)
Jan 06, 2026 0.5802 0.6044 0.5730 0.6000 144,101 +0.01(+1.88%)
Jan 05, 2026 0.5820 0.6200 0.5701 0.5889 425,097 -0.00(-0.08%)
Jan 02, 2026 0.5783 0.5993 0.5551 0.5894 407,537 +0.03(+4.49%)
Dec 31, 2025 0.5900 0.6000 0.5525 0.5641 348,946 -0.01(-2.22%)
Dec 30, 2025 0.5735 0.5900 0.5531 0.5769 363,981 +0.00(+0.59%)
Dec 29, 2025 0.6100 0.6276 0.5619 0.5735 684,943 -0.06(-9.53%)
Dec 26, 2025 0.5850 0.6600 0.5801 0.6339 651,283 +0.05(+8.90%)
Dec 24, 2025 0.6277 0.6277 0.5600 0.5821 504,221 -0.03(-5.64%)
Dec 23, 2025 0.6190 0.6341 0.5705 0.6169 442,749 -0.00(-0.34%)
Dec 22, 2025 0.6452 0.6697 0.6100 0.6190 409,363 -0.03(-4.92%)
Dec 19, 2025 0.6120 0.6892 0.5800 0.6510 950,712 +0.08(+13.65%)
Dec 18, 2025 0.5456 0.6200 0.5450 0.5728 359,901 +0.03(+5.62%)
Dec 17, 2025 0.5749 0.5970 0.5400 0.5423 219,844 -0.01(-2.04%)
Dec 16, 2025 0.5700 0.5953 0.5506 0.5536 255,758 -0.02(-4.12%)
Dec 15, 2025 0.6045 0.6219 0.5774 0.5774 313,233 -0.06(-9.78%)
Dec 12, 2025 0.6489 0.6655 0.6329 0.6400 177,984 -0.01(-1.60%)
Dec 11, 2025 0.6680 0.6836 0.6300 0.6504 424,360 +0.00(+0.22%)
Dec 10, 2025 0.6969 0.7099 0.6402 0.6490 853,800 -0.03(-4.95%)
Dec 09, 2025 0.7200 0.7330 0.6802 0.6828 504,951 -0.04(-5.42%)
Dec 08, 2025 0.7251 0.7490 0.6916 0.7219 651,521 -0.01(-1.78%)
Dec 05, 2025 0.7290 0.7700 0.7000 0.7350 948,836 +0.04(+5.98%)
Dec 04, 2025 0.6040 0.7068 0.6040 0.6935 789,470 +0.06(+9.99%)
Dec 03, 2025 0.6800 0.7106 0.6233 0.6305 592,446 -0.07(-9.94%)
Dec 02, 2025 0.6900 0.7639 0.6812 0.7001 618,327 -0.01(-1.62%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.