5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-52.54%
3 MONTH PERFORMANCE
-53.72%
6 MONTH PERFORMANCE
-92.06%
OSR Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.56 | $0.56 (-0.16%) | $0.59 | $0.56 | 72.79 K | $6.22 M |
| 08/12/2025 | $0.57 | $0.56 (-1.73%) | $0.59 | $0.56 | 181.34 K | $6.13 M |
| 08/11/2025 | $0.60 | $0.59 (-2.37%) | $0.63 | $0.56 | 239.84 K | $6.43 M |
| 08/08/2025 | $0.63 | $0.60 (-4.14%) | $0.64 | $0.59 | 77.81 K | $6.59 M |
| 08/07/2025 | $0.65 | $0.62 (-4.77%) | $0.65 | $0.60 | 217.30 K | $6.75 M |
| 08/06/2025 | $0.73 | $0.66 (-9.46%) | $0.74 | $0.65 | 193.00 K | $7.21 M |
| 08/05/2025 | $0.65 | $0.73 (12.29%) | $0.80 | $0.65 | 633.92 K | $7.96 M |
| 08/04/2025 | $0.62 | $0.66 (5.14%) | $0.67 | $0.62 | 159.75 K | $1.52 M |
| 08/01/2025 | $0.70 | $0.64 (-8.26%) | $0.73 | $0.62 | 400.44 K | $1.49 M |
| 07/31/2025 | $0.78 | $0.69 (-11.8%) | $0.80 | $0.65 | 1.26 M | $1.60 M |
| 07/30/2025 | $0.90 | $0.87 (-4.11%) | $0.97 | $0.83 | 6.94 M | $2.01 M |
| 07/29/2025 | $0.92 | $0.93 (1.64%) | $0.98 | $0.90 | 269.55 K | $2.16 M |
| 07/28/2025 | $1.00 | $0.94 (-5.65%) | $1.04 | $0.91 | 387.50 K | $2.19 M |
| 07/25/2025 | $0.96 | $0.98 (2.08%) | $1.06 | $0.90 | 756.40 K | $2.27 M |
| 07/24/2025 | $1.10 | $0.96 (-12.73%) | $1.23 | $0.96 | 13.49 M | $2.23 M |
| 07/23/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 74.05 K | $2.37 M |
| 07/22/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 100.00 K | $2.39 M |
| 07/21/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.05 | 254.64 K | $2.51 M |
| 07/18/2025 | $1.01 | $1.06 (4.95%) | $1.07 | $1.01 | 325.40 K | $2.46 M |
| 07/17/2025 | $1.05 | $1.00 (-4.76%) | $1.08 | $1.00 | 131.82 K | $2.32 M |
| 07/16/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 87.37 K | $2.44 M |
| 07/15/2025 | $1.14 | $1.06 (-7.02%) | $1.16 | $1.06 | 86.00 K | $2.46 M |
| 07/14/2025 | $1.27 | $1.14 (-10.24%) | $1.27 | $1.10 | 149.40 K | $2.64 M |
| 07/11/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.17 | 118.52 K | $2.74 M |
| 07/10/2025 | $1.26 | $1.21 (-3.97%) | $1.30 | $1.17 | 170.50 K | $2.81 M |
| 07/09/2025 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.14 | 1.85 M | $2.88 M |
| 07/08/2025 | $1.33 | $1.33 (0%) | $1.49 | $1.29 | 336.10 K | $3.09 M |
| 07/07/2025 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.27 | 92.50 K | $3.09 M |
| 07/03/2025 | $1.35 | $1.35 (0%) | $1.43 | $1.31 | 120.92 K | $3.13 M |
| 07/02/2025 | $1.46 | $1.39 (-4.79%) | $1.56 | $1.37 | 98.03 K | $3.22 M |
| 07/01/2025 | $1.42 | $1.51 (6.34%) | $1.53 | $1.34 | 172.63 K | $3.50 M |
| 06/30/2025 | $1.38 | $1.38 (0%) | $1.41 | $1.30 | 47.90 K | $3.20 M |
| 06/27/2025 | $1.30 | $1.35 (3.85%) | $1.57 | $1.25 | 82.80 K | $3.13 M |
| 06/26/2025 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.23 | 37.68 K | $2.90 M |
| 06/25/2025 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.24 | 54.70 K | $2.90 M |
| 06/24/2025 | $1.44 | $1.28 (-11.11%) | $1.50 | $1.25 | 204.50 K | $2.97 M |
| 06/23/2025 | $1.71 | $1.31 (-23.39%) | $1.71 | $1.22 | 216.33 K | $3.04 M |
| 06/20/2025 | $1.63 | $1.54 (-5.52%) | $1.79 | $1.51 | 195.00 K | $3.57 M |
| 06/18/2025 | $1.54 | $1.62 (5.19%) | $1.66 | $1.54 | 101.00 K | $3.76 M |
| 06/17/2025 | $1.53 | $1.54 (0.65%) | $1.57 | $1.48 | 52.70 K | $3.57 M |
| 06/16/2025 | $1.40 | $1.53 (9.29%) | $1.53 | $1.40 | 70.91 K | $3.55 M |
| 06/13/2025 | $1.52 | $1.41 (-7.24%) | $1.55 | $1.38 | 99.95 K | $3.27 M |
| 06/12/2025 | $1.60 | $1.63 (1.87%) | $1.65 | $1.55 | 36.90 K | $3.78 M |
| 06/11/2025 | $1.66 | $1.61 (-3.01%) | $1.66 | $1.57 | 50.72 K | $3.73 M |
| 06/10/2025 | $1.38 | $1.67 (21.01%) | $1.68 | $1.38 | 216.51 K | $3.87 M |
| 06/09/2025 | $1.36 | $1.45 (6.62%) | $1.47 | $1.35 | 33.88 K | $3.36 M |
| 06/06/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.36 | 28.08 K | $3.15 M |
| 06/05/2025 | $1.40 | $1.40 (0%) | $1.52 | $1.36 | 80.50 K | $3.25 M |
| 06/04/2025 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.33 | 79.63 K | $3.15 M |
| 06/03/2025 | $1.43 | $1.30 (-9.09%) | $1.43 | $1.29 | 54.20 K | $3.02 M |
| 06/02/2025 | $1.37 | $1.31 (-4.38%) | $1.45 | $1.29 | 122.50 K | $3.04 M |
| 05/30/2025 | $1.26 | $1.45 (15.08%) | $1.61 | $1.18 | 464.00 K | $3.36 M |
| 05/29/2025 | $1.11 | $1.22 (9.91%) | $1.27 | $1.11 | 163.50 K | $2.83 M |
| 05/28/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.05 | 39.70 K | $2.57 M |
| 05/27/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.13 | 48.70 K | $2.62 M |
| 05/23/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 55.30 K | $2.69 M |
| 05/22/2025 | $1.17 | $1.21 (3.42%) | $1.21 | $1.02 | 1.22 M | $2.81 M |
| 05/21/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 13.23 K | $2.67 M |
| 05/20/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 14.60 K | $2.67 M |
| 05/19/2025 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.13 | 40.54 K | $2.62 M |
| 05/16/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.11 | 29.36 K | $2.71 M |
| 05/15/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.10 | 22.30 K | $2.64 M |
| 05/14/2025 | $1.31 | $1.17 (-10.69%) | $1.31 | $1.15 | 51.18 K | $2.71 M |
| 05/13/2025 | $1.26 | $1.21 (-3.97%) | $1.28 | $1.20 | 44.00 K | $2.81 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.
