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)

0.7439 +0.0649 (+9.56%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.6710 0.7667 0.6710 0.7439 1,286,778 +0.06(+9.56%)
Nov 26, 2025 0.8401 0.8401 0.6651 0.6790 3,330,849 -0.14(-16.84%)
Nov 25, 2025 0.6419 0.9000 0.6414 0.8165 39,549,084 +0.17(+25.67%)
Nov 24, 2025 0.6700 0.7300 0.6061 0.6497 29,231,418 +0.09(+15.48%)
Nov 21, 2025 0.6057 0.7500 0.5233 0.5626 138,588,736 +0.11(+23.38%)
Nov 20, 2025 0.4916 0.5099 0.4560 0.4560 135,989 -0.04(-7.24%)
Nov 19, 2025 0.4960 0.5099 0.4850 0.4916 115,423 -0.01(-1.88%)
Nov 18, 2025 0.4813 0.5098 0.4750 0.5010 231,429 +0.02(+3.26%)
Nov 17, 2025 0.5151 0.5297 0.4810 0.4852 512,718 -0.03(-5.80%)
Nov 14, 2025 0.5600 0.5600 0.5111 0.5151 479,532 -0.05(-8.83%)
Nov 13, 2025 0.5815 0.5924 0.5600 0.5650 406,904 -0.03(-4.24%)
Nov 12, 2025 0.5572 0.6122 0.5517 0.5900 731,386 +0.03(+4.76%)
Nov 11, 2025 0.5511 0.5760 0.5327 0.5632 468,138 -0.01(-2.49%)
Nov 10, 2025 0.6020 0.6098 0.5619 0.5776 774,085 -0.02(-3.77%)
Nov 07, 2025 0.6187 0.6302 0.5350 0.6002 1,684,350 -0.07(-11.08%)
Nov 06, 2025 0.6308 0.7386 0.6029 0.6750 28,306,644 +0.08(+13.98%)
Nov 05, 2025 0.6200 0.6199 0.5921 0.5922 273,186 -0.01(-1.64%)
Nov 04, 2025 0.6378 0.6540 0.5915 0.6021 499,079 -0.04(-6.81%)
Nov 03, 2025 0.6699 0.6700 0.6249 0.6461 451,780 -0.03(-4.71%)
Oct 31, 2025 0.6658 0.7000 0.6551 0.6780 369,672 +0.02(+3.56%)
Oct 30, 2025 0.7000 0.7070 0.6300 0.6547 816,204 -0.05(-7.32%)
Oct 29, 2025 0.7350 0.7550 0.6903 0.7064 580,075 -0.04(-5.07%)
Oct 28, 2025 0.7300 0.7250 0.6892 0.7441 1,745,784 +0.05(+6.45%)
Oct 27, 2025 0.6200 0.7299 0.6013 0.6990 1,528,879 +0.10(+15.81%)
Oct 24, 2025 0.6600 0.6645 0.6000 0.6036 870,317 -0.04(-6.55%)
Oct 23, 2025 0.6200 0.6459 0.5912 0.6459 905,462 +0.02(+3.08%)
Oct 22, 2025 0.6148 0.6970 0.5900 0.6266 3,184,250 +0.01(+1.08%)
Oct 21, 2025 0.7100 0.8345 0.5674 0.6199 4,530,438 -0.10(-14.26%)
Oct 20, 2025 0.5776 0.9078 0.5754 0.7230 16,587,926 +0.15(+25.67%)
Oct 17, 2025 0.5730 0.6124 0.5501 0.5753 640,972 +0.02(+2.73%)
Oct 16, 2025 0.5819 0.6158 0.5500 0.5600 617,520 -0.04(-6.65%)
Oct 15, 2025 0.5710 0.6000 0.5385 0.5999 692,821 +0.05(+9.67%)
Oct 14, 2025 0.6500 0.6500 0.5051 0.5470 5,600,494 -0.02(-3.01%)
Oct 13, 2025 0.5849 0.6046 0.5601 0.5640 192,306 +0.01(+1.66%)
Oct 10, 2025 0.6098 0.6371 0.5512 0.5548 244,310 -0.06(-9.02%)
Oct 09, 2025 0.6340 0.6582 0.6023 0.6098 416,261 -0.03(-5.02%)
Oct 08, 2025 0.6000 0.6754 0.5875 0.6420 273,704 +0.04(+6.10%)
Oct 07, 2025 0.6300 0.6300 0.6005 0.6051 296,430 -0.03(-4.71%)
Oct 06, 2025 0.7550 0.7550 0.6267 0.6350 617,726 +0.03(+4.10%)
Oct 03, 2025 0.6500 0.6500 0.6007 0.6100 334,281 +0.04(+6.51%)
Oct 02, 2025 0.5700 0.5753 0.5550 0.5727 280,621 +0.00(+0.49%)
Oct 01, 2025 0.5500 0.5770 0.5252 0.5699 287,683 +0.03(+6.52%)
Sep 30, 2025 0.5450 0.5598 0.5317 0.5350 376,047 +0.01(+2.39%)
Sep 29, 2025 0.6200 0.6590 0.5170 0.5225 2,034,365 -0.06(-9.94%)
Sep 26, 2025 0.6222 0.6222 0.5711 0.5802 12,441,582 -0.02(-3.32%)
Sep 25, 2025 0.6501 0.6501 0.5891 0.6001 306,655 -0.06(-9.09%)
Sep 24, 2025 0.6680 0.6700 0.6600 0.6601 86,367 +0.01(+1.04%)
Sep 23, 2025 0.7300 0.7300 0.6500 0.6533 370,871 -0.08(-11.21%)
Sep 22, 2025 0.7500 0.7500 0.7200 0.7358 94,206 -0.02(-2.72%)
Sep 19, 2025 0.7412 0.7564 0.7160 0.7564 219,490 +0.04(+4.87%)
Sep 18, 2025 0.7063 0.7400 0.7050 0.7213 189,622 +0.02(+2.75%)
Sep 17, 2025 0.7417 0.7600 0.7020 0.7020 223,988 -0.03(-4.70%)
Sep 16, 2025 0.6351 0.7500 0.6350 0.7366 557,507 +0.08(+12.22%)
Sep 15, 2025 0.6069 0.6841 0.6069 0.6564 353,330 +0.04(+5.85%)
Sep 12, 2025 0.6095 0.6201 0.6001 0.6201 201,288 +0.01(+1.66%)
Sep 11, 2025 0.5753 0.6170 0.5720 0.6100 263,863 +0.02(+2.81%)
Sep 10, 2025 0.5985 0.6070 0.5900 0.5933 278,949 -0.01(-2.35%)
Sep 09, 2025 0.5556 0.6200 0.5459 0.6076 824,846 +0.05(+9.58%)
Sep 08, 2025 0.5700 0.5786 0.5451 0.5545 263,625 -0.02(-3.57%)
Sep 05, 2025 0.5905 0.6026 0.5581 0.5750 184,763 -0.02(-3.00%)
Sep 04, 2025 0.6126 0.6200 0.5813 0.5928 191,956 -0.01(-1.28%)
Sep 03, 2025 0.7170 0.7242 0.6004 0.6005 1,133,501 -0.12(-17.08%)
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.