Get the Stockscreener App
0.535
2.39%
0.0125
Pre-market:
.53
-0.005
-0.93%
Osr Holdings Inc Stock (OSRH) Price History
The historical daily chart and data for Osr Holdings Inc stock (OSRH), show that the latest closing stock price as of September 30, 2025, is $0.535.
- Osr Holdings Inc all-time high stock price is $6.95, occurred on February 21, 2025.
- The lowest Osr Holdings Inc stock price recorded was $0.453 on August 21, 2025. Since then, Osr Holdings Inc's stock price has risen over 18.10% to $0.535 now.
- The 52-week high stock price for OSRH is $6.95, representing a 1,199% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for OSRH is $0.453, indicating a -15.33% decrease from the current share price, occurred on August 21, 2025.
The table below shows more information about OSRH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $0.5598 | $0.5317 | $0.0281 | 363,687.0 | +2.39% |
| Sep 29, 2025 | $0.659 | $0.517 | $0.142 | 1,950,125.0 | -9.94% |
| Sep 26, 2025 | $0.6222 | $0.5711 | $0.0511 | 10,156,332.0 | -3.32% |
| Sep 25, 2025 | $0.6501 | $0.5891 | $0.061 | 306,125.0 | -9.09% |
| Sep 24, 2025 | $0.67 | $0.66 | $0.01 | 86,126.0 | +1.04% |
| Sep 23, 2025 | $0.73 | $0.65 | $0.08 | 369,657.0 | -11.21% |
| Sep 22, 2025 | $0.75 | $0.72 | $0.03 | 94,192.0 | -2.72% |
| Sep 19, 2025 | $0.7564 | $0.716 | $0.0404 | 217,425.0 | +4.87% |
| Sep 18, 2025 | $0.74 | $0.705 | $0.035 | 187,675.0 | +2.75% |
| Sep 17, 2025 | $0.76 | $0.702 | $0.058 | 223,587.0 | -4.70% |
| Sep 16, 2025 | $0.75 | $0.635 | $0.115 | 555,324.0 | +12.22% |
| Sep 15, 2025 | $0.6841 | $0.6069 | $0.0772 | 349,513.0 | +5.85% |
| Sep 12, 2025 | $0.6201 | $0.6001 | $0.02 | 199,751.0 | +1.66% |
| Sep 11, 2025 | $0.617 | $0.572 | $0.045 | 261,933.0 | +2.81% |
| Sep 10, 2025 | $0.607 | $0.59 | $0.017 | 276,224.0 | -2.35% |
| Sep 09, 2025 | $0.62 | $0.5459 | $0.0741 | 814,184.0 | +9.58% |
| Sep 08, 2025 | $0.5786 | $0.5451 | $0.0335 | 259,549.0 | -3.57% |
| Sep 05, 2025 | $0.6026 | $0.5581 | $0.0445 | 183,930.0 | -3.00% |
| Sep 04, 2025 | $0.62 | $0.5813 | $0.0387 | 187,759.0 | -1.28% |
| Sep 03, 2025 | $0.7242 | $0.6004 | $0.1238 | 1,129,203.0 | -17.08% |
Osr Holdings Inc Stock (OSRH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Osr Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSRH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Osr Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Osr Holdings Inc Stock (OSRH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.85 | $0.517 | $0.333 | 19,052,972.0 | -31.10% |
| Aug, 2025 | $1.24 | $0.453 | $0.787 | 270,715,714.0 | +12.83% |
| Jul, 2025 | $1.56 | $0.6533 | $0.9066 | 25,595,101.0 | -50.13% |
| Jun, 2025 | $1.79 | $1.22 | $0.57 | 1,783,419.0 | -4.83% |
| May, 2025 | $1.61 | $1.02 | $0.59 | 2,563,920.0 | +7.41% |
| Apr, 2025 | $3.30 | $1.25 | $2.05 | 93,973,264.0 | -28.19% |
| Mar, 2025 | $4.33 | $1.30 | $3.03 | 99,975,886.0 | -38.16% |
| Feb, 2025 | $6.95 | $2.98 | $3.97 | 27,340,511.0 | +0.00% |
2.36%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):