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

Date	Open	High	Low	Close	Volume	Change (%)
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	39,352,596	+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%)

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.