5 DAY PERFORMANCE
-19.59%
1 MONTH PERFORMANCE
+12.67%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
-24.86%
YEAR-TO-DATE PERFORMANCE
+15.23%
1 YEAR PERFORMANCE
-94.27%
OSR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.64 | $0.65 (0.78%) | $0.67 | $0.60 | 996.67 K | $2.89 M |
| 01/28/2026 | $0.70 | $0.62 (-11.78%) | $0.72 | $0.59 | 1.37 M | $2.78 M |
| 01/27/2026 | $0.73 | $0.69 (-5.21%) | $0.76 | $0.69 | 1.66 M | $3.10 M |
| 01/26/2026 | $0.80 | $0.72 (-10.35%) | $0.81 | $0.72 | 881.00 K | $3.23 M |
| 01/23/2026 | $0.74 | $0.81 (8.92%) | $0.84 | $0.73 | 1.21 M | $3.62 M |
| 01/22/2026 | $0.70 | $0.77 (8.87%) | $0.80 | $0.70 | 1.62 M | $3.43 M |
| 01/21/2026 | $0.72 | $0.70 (-3.47%) | $0.76 | $0.69 | 1.27 M | $3.11 M |
| 01/20/2026 | $0.74 | $0.72 (-2.86%) | $0.76 | $0.69 | 1.36 M | $3.22 M |
| 01/16/2026 | $0.79 | $0.75 (-5.42%) | $0.81 | $0.72 | 1.30 M | $3.35 M |
| 01/15/2026 | $0.74 | $0.78 (6.32%) | $0.79 | $0.68 | 1.32 M | $3.50 M |
| 01/14/2026 | $0.75 | $0.73 (-2.13%) | $0.81 | $0.73 | 2.27 M | $3.29 M |
| 01/13/2026 | $0.73 | $0.74 (2.11%) | $0.78 | $0.64 | 5.53 M | $3.33 M |
| 01/12/2026 | $0.70 | $0.72 (2.08%) | $0.75 | $0.62 | 39.88 M | $3.21 M |
| 01/09/2026 | $0.63 | $0.66 (5.18%) | $0.70 | $0.62 | 795.54 K | $14.08 M |
| 01/08/2026 | $0.63 | $0.62 (-1.4%) | $0.64 | $0.60 | 265.11 K | $13.23 M |
| 01/07/2026 | $0.60 | $0.63 (5.7%) | $0.65 | $0.58 | 335.50 K | $13.38 M |
| 01/06/2026 | $0.58 | $0.60 (3.41%) | $0.60 | $0.57 | 144.11 K | $12.76 M |
| 01/05/2026 | $0.58 | $0.59 (1.19%) | $0.62 | $0.57 | 425.28 K | $12.52 M |
| 01/02/2026 | $0.58 | $0.59 (1.92%) | $0.60 | $0.56 | 407.54 K | $12.53 M |
| 12/31/2025 | $0.59 | $0.56 (-4.39%) | $0.60 | $0.55 | 348.95 K | $12.00 M |
| 12/30/2025 | $0.57 | $0.58 (0.59%) | $0.59 | $0.55 | 364.70 K | $12.27 M |
| 12/29/2025 | $0.61 | $0.57 (-6.73%) | $0.63 | $0.56 | 686.11 K | $12.20 M |
| 12/26/2025 | $0.59 | $0.63 (8.36%) | $0.66 | $0.58 | 651.30 K | $13.48 M |
| 12/24/2025 | $0.63 | $0.58 (-7.26%) | $0.63 | $0.56 | 504.22 K | $12.38 M |
| 12/23/2025 | $0.62 | $0.62 (-0.34%) | $0.63 | $0.57 | 444.40 K | $13.12 M |
| 12/22/2025 | $0.65 | $0.62 (-4.06%) | $0.67 | $0.61 | 428.93 K | $13.16 M |
| 12/19/2025 | $0.61 | $0.65 (6.37%) | $0.69 | $0.58 | 950.71 K | $13.84 M |
| 12/18/2025 | $0.55 | $0.57 (4.99%) | $0.62 | $0.55 | 359.96 K | $12.18 M |
| 12/17/2025 | $0.57 | $0.54 (-5.67%) | $0.60 | $0.54 | 220.30 K | $11.53 M |
| 12/16/2025 | $0.57 | $0.55 (-2.88%) | $0.60 | $0.55 | 256.40 K | $11.77 M |
| 12/15/2025 | $0.60 | $0.58 (-4.48%) | $0.62 | $0.58 | 321.94 K | $12.28 M |
| 12/12/2025 | $0.65 | $0.64 (-1.37%) | $0.67 | $0.63 | 178.00 K | $13.61 M |
| 12/11/2025 | $0.67 | $0.65 (-2.63%) | $0.68 | $0.63 | 425.73 K | $13.83 M |
| 12/10/2025 | $0.70 | $0.65 (-6.87%) | $0.71 | $0.64 | 863.34 K | $13.80 M |
| 12/09/2025 | $0.72 | $0.68 (-5.51%) | $0.73 | $0.68 | 511.10 K | $14.52 M |
| 12/08/2025 | $0.73 | $0.72 (-0.44%) | $0.75 | $0.69 | 660.10 K | $15.35 M |
| 12/05/2025 | $0.73 | $0.74 (0.82%) | $0.77 | $0.70 | 948.84 K | $15.63 M |
| 12/04/2025 | $0.60 | $0.69 (14.82%) | $0.71 | $0.60 | 801.90 K | $14.75 M |
| 12/03/2025 | $0.68 | $0.63 (-7.28%) | $0.71 | $0.62 | 595.90 K | $13.41 M |
| 12/02/2025 | $0.69 | $0.70 (1.46%) | $0.76 | $0.68 | 621.70 K | $14.89 M |
| 12/01/2025 | $0.70 | $0.71 (1.92%) | $0.74 | $0.67 | 755.50 K | $15.13 M |
| 11/28/2025 | $0.67 | $0.74 (10.86%) | $0.77 | $0.67 | 1.29 M | $15.82 M |
| 11/26/2025 | $0.84 | $0.68 (-19.18%) | $0.84 | $0.67 | 3.33 M | $14.44 M |
| 11/25/2025 | $0.65 | $0.82 (25.67%) | $0.90 | $0.64 | 39.70 M | $17.36 M |
| 11/24/2025 | $0.67 | $0.65 (-3.03%) | $0.73 | $0.61 | 29.37 M | $13.82 M |
| 11/21/2025 | $0.61 | $0.56 (-7.12%) | $0.75 | $0.52 | 138.59 M | $11.96 M |
| 11/20/2025 | $0.49 | $0.46 (-7.24%) | $0.51 | $0.46 | 136.90 K | $9.70 M |
| 11/19/2025 | $0.50 | $0.49 (-0.89%) | $0.51 | $0.49 | 131.60 K | $10.45 M |
| 11/18/2025 | $0.48 | $0.50 (4.09%) | $0.51 | $0.48 | 231.71 K | $10.65 M |
| 11/17/2025 | $0.52 | $0.49 (-5.8%) | $0.53 | $0.48 | 514.33 K | $10.32 M |
| 11/14/2025 | $0.56 | $0.52 (-8.02%) | $0.56 | $0.51 | 479.53 K | $10.95 M |
| 11/13/2025 | $0.58 | $0.57 (-2.84%) | $0.59 | $0.56 | 410.81 K | $12.02 M |
| 11/12/2025 | $0.56 | $0.59 (5.89%) | $0.61 | $0.55 | 744.70 K | $12.55 M |
| 11/11/2025 | $0.55 | $0.56 (2.2%) | $0.58 | $0.53 | 477.00 K | $11.97 M |
| 11/10/2025 | $0.60 | $0.58 (-4.05%) | $0.61 | $0.56 | 782.31 K | $12.29 M |
| 11/07/2025 | $0.62 | $0.60 (-2.99%) | $0.63 | $0.54 | 1.68 M | $9.94 M |
| 11/06/2025 | $0.63 | $0.68 (7.01%) | $0.74 | $0.60 | 28.43 M | $11.19 M |
| 11/05/2025 | $0.62 | $0.59 (-4.33%) | $0.62 | $0.59 | 275.64 K | $9.81 M |
| 11/04/2025 | $0.64 | $0.60 (-5.6%) | $0.65 | $0.59 | 517.93 K | $9.98 M |
| 11/03/2025 | $0.67 | $0.65 (-3.55%) | $0.67 | $0.62 | 456.92 K | $10.71 M |
| 10/31/2025 | $0.67 | $0.68 (1.83%) | $0.70 | $0.66 | 369.70 K | $11.23 M |
| 10/30/2025 | $0.70 | $0.65 (-6.47%) | $0.71 | $0.63 | 817.82 K | $10.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.