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)

0.4789 +0.0419 (+9.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.4370 0.4700 0.3900 0.4370 449,443 -0.01(-1.44%)
Mar 19, 2026 0.4600 0.4600 0.4250 0.4434 398,839 +0.01(+2.35%)
Mar 18, 2026 0.4510 0.4578 0.4323 0.4332 165,863 -0.02(-3.95%)
Mar 17, 2026 0.4491 0.4667 0.4329 0.4510 174,924 +0.00(+0.22%)
Mar 16, 2026 0.4900 0.4900 0.4367 0.4500 294,668 -0.02(-4.26%)
Mar 13, 2026 0.5290 0.5290 0.4650 0.4700 449,688 -0.03(-6.00%)
Mar 12, 2026 0.4800 0.5447 0.4701 0.5000 410,223 +0.03(+5.29%)
Mar 11, 2026 0.4900 0.5000 0.4620 0.4749 267,285 -0.03(-5.02%)
Mar 10, 2026 0.5101 0.5189 0.4806 0.5000 264,266 -0.00(-0.34%)
Mar 09, 2026 0.5100 0.5876 0.4900 0.5017 1,092,265 -0.01(-2.28%)
Mar 06, 2026 0.4567 0.5207 0.4567 0.5134 554,158 +0.04(+9.47%)
Mar 05, 2026 0.4051 0.5178 0.4051 0.4690 1,385,808 +0.06(+14.67%)
Mar 04, 2026 0.4000 0.4250 0.3993 0.4090 237,064 +0.01(+1.79%)
Mar 03, 2026 0.4088 0.4100 0.3803 0.4018 307,723 -0.01(-2.00%)
Mar 02, 2026 0.4100 0.4294 0.4000 0.4100 249,905 -0.00(-0.49%)
Feb 27, 2026 0.4400 0.4500 0.4050 0.4120 260,103 -0.01(-1.90%)
Feb 26, 2026 0.4410 0.4500 0.4181 0.4200 194,769 -0.02(-4.76%)
Feb 25, 2026 0.4453 0.4659 0.4350 0.4410 174,572 +0.00(+0.73%)
Feb 24, 2026 0.4200 0.4594 0.4200 0.4378 92,257 +0.02(+3.74%)
Feb 23, 2026 0.4260 0.4344 0.3913 0.4220 339,391 +0.01(+1.69%)
Feb 20, 2026 0.4436 0.4479 0.4150 0.4150 263,610 -0.02(-3.94%)
Feb 19, 2026 0.4234 0.4477 0.4187 0.4320 361,972 +0.02(+5.08%)
Feb 18, 2026 0.4500 0.4546 0.4111 0.4111 587,481 -0.05(-10.55%)
Feb 17, 2026 0.4865 0.5001 0.4538 0.4596 601,052 -0.04(-7.34%)
Feb 13, 2026 0.4744 0.5196 0.4700 0.4960 592,919 +0.03(+7.36%)
Feb 12, 2026 0.4850 0.5000 0.4611 0.4620 375,302 -0.02(-4.15%)
Feb 11, 2026 0.5213 0.5300 0.4701 0.4820 374,080 -0.03(-6.41%)
Feb 10, 2026 0.5235 0.5379 0.5000 0.5150 612,591 +0.01(+0.98%)
Feb 09, 2026 0.5370 0.5600 0.4900 0.5100 497,094 -0.04(-7.27%)
Feb 06, 2026 0.5200 0.5839 0.5200 0.5500 431,254 +0.04(+6.94%)
Feb 05, 2026 0.5440 0.5772 0.5143 0.5143 799,403 -0.06(-11.16%)
Feb 04, 2026 0.5783 0.6120 0.5657 0.5789 408,658 +0.01(+1.03%)
Feb 03, 2026 0.5718 0.5999 0.5512 0.5730 682,834 +0.01(+2.49%)
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 39,346,568 +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%)
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.