5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
+17.11%
3 MONTH PERFORMANCE
+20.61%
6 MONTH PERFORMANCE
-50.46%
OSR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.60 | $0.69 (14.82%) | $0.71 | $0.60 | 745.88 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 |
| 10/29/2025 | $0.74 | $0.71 (-3.89%) | $0.76 | $0.69 | 581.60 K | $11.71 M |
| 10/28/2025 | $0.73 | $0.74 (2.44%) | $0.82 | $0.69 | 1.76 M | $12.33 M |
| 10/27/2025 | $0.62 | $0.70 (12.74%) | $0.73 | $0.60 | 1.53 M | $11.58 M |
| 10/24/2025 | $0.66 | $0.60 (-8.38%) | $0.66 | $0.60 | 870.32 K | $10.00 M |
| 10/23/2025 | $0.62 | $0.65 (4.18%) | $0.65 | $0.59 | 906.73 K | $10.70 M |
| 10/22/2025 | $0.61 | $0.63 (1.92%) | $0.70 | $0.59 | 3.19 M | $10.38 M |
| 10/21/2025 | $0.71 | $0.62 (-12.69%) | $0.83 | $0.57 | 4.54 M | $10.27 M |
| 10/20/2025 | $0.58 | $0.72 (25.17%) | $0.91 | $0.58 | 16.64 M | $11.98 M |
| 10/17/2025 | $0.57 | $0.58 (0.4%) | $0.61 | $0.55 | 641.00 K | $9.53 M |
| 10/16/2025 | $0.58 | $0.56 (-3.76%) | $0.62 | $0.55 | 620.25 K | $9.28 M |
| 10/15/2025 | $0.57 | $0.60 (5.06%) | $0.60 | $0.54 | 701.30 K | $9.94 M |
| 10/14/2025 | $0.65 | $0.55 (-15.85%) | $0.65 | $0.51 | 5.61 M | $9.06 M |
| 10/13/2025 | $0.58 | $0.56 (-3.57%) | $0.60 | $0.56 | 192.31 K | $9.35 M |
| 10/10/2025 | $0.61 | $0.55 (-9.02%) | $0.64 | $0.55 | 244.31 K | $9.19 M |
| 10/09/2025 | $0.63 | $0.61 (-3.82%) | $0.66 | $0.60 | 416.70 K | $10.10 M |
| 10/08/2025 | $0.60 | $0.64 (7%) | $0.68 | $0.59 | 274.81 K | $10.64 M |
| 10/07/2025 | $0.63 | $0.61 (-3.95%) | $0.63 | $0.60 | 300.94 K | $10.03 M |
| 10/06/2025 | $0.76 | $0.64 (-15.89%) | $0.76 | $0.63 | 620.63 K | $10.52 M |
| 10/03/2025 | $0.65 | $0.61 (-6.15%) | $0.65 | $0.60 | 334.30 K | $10.11 M |
| 10/02/2025 | $0.57 | $0.57 (0.46%) | $0.58 | $0.56 | 292.50 K | $9.49 M |
| 10/01/2025 | $0.55 | $0.57 (3.43%) | $0.58 | $0.53 | 288.41 K | $9.44 M |
| 09/30/2025 | $0.55 | $0.54 (-1.83%) | $0.56 | $0.53 | 376.20 K | $8.87 M |
| 09/29/2025 | $0.62 | $0.52 (-15.73%) | $0.66 | $0.52 | 2.07 M | $8.66 M |
| 09/26/2025 | $0.62 | $0.58 (-6.75%) | $0.62 | $0.57 | 12.44 M | $9.61 M |
| 09/25/2025 | $0.65 | $0.60 (-7.69%) | $0.65 | $0.59 | 306.70 K | $9.94 M |
| 09/24/2025 | $0.67 | $0.66 (-1.18%) | $0.67 | $0.66 | 86.37 K | $10.94 M |
| 09/23/2025 | $0.73 | $0.65 (-10.51%) | $0.73 | $0.65 | 373.01 K | $10.83 M |
| 09/22/2025 | $0.75 | $0.74 (-1.89%) | $0.75 | $0.72 | 94.29 K | $12.19 M |
| 09/19/2025 | $0.74 | $0.76 (2.05%) | $0.76 | $0.72 | 219.50 K | $12.53 M |
| 09/18/2025 | $0.71 | $0.72 (2.12%) | $0.74 | $0.71 | 192.50 K | $11.95 M |
| 09/17/2025 | $0.74 | $0.70 (-5.35%) | $0.76 | $0.70 | 224.12 K | $11.63 M |
| 09/16/2025 | $0.64 | $0.74 (15.98%) | $0.75 | $0.64 | 559.00 K | $12.21 M |
| 09/15/2025 | $0.61 | $0.66 (8.16%) | $0.68 | $0.61 | 354.10 K | $10.87 M |
| 09/12/2025 | $0.61 | $0.62 (1.74%) | $0.62 | $0.60 | 201.30 K | $10.28 M |
| 09/11/2025 | $0.58 | $0.61 (6.03%) | $0.62 | $0.57 | 263.90 K | $10.11 M |
| 09/10/2025 | $0.60 | $0.59 (-0.87%) | $0.61 | $0.59 | 280.04 K | $9.83 M |
| 09/09/2025 | $0.56 | $0.61 (9.36%) | $0.62 | $0.55 | 830.30 K | $10.07 M |
| 09/08/2025 | $0.57 | $0.55 (-2.72%) | $0.58 | $0.55 | 263.70 K | $9.19 M |
| 09/05/2025 | $0.59 | $0.58 (-2.62%) | $0.60 | $0.56 | 184.80 K | $9.53 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.