Skip to main content
OSRH logo

OSR Holdings, Inc.

OSRHNASDAQHealthcareBiotechnology

$0.23Today:- (-)1Y −65.24%

As of Oct 16, 2026 close

Market cap
$8.49M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.08$0.91
Volume (live)
-
Avg. volume (3M)
220.64K

OSR Holdings (OSRH) Historical Stock Prices

Analyze OSR Holdings (OSRH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OSR Holdings (OSRH) Interactive Price Chart

Interactive historical price chart showing OSR Holdings stock price movements and trends across multiple time periods.

Loading chart...

OSRH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OSRH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.200.260.180.230.23299.30K
Oct 15, 20260.180.200.180.200.2015.60K
Oct 14, 20260.190.220.190.200.20133.10K
Oct 13, 20260.200.210.180.190.19165.00K
Oct 12, 20260.200.220.190.200.20103.40K
Oct 9, 20260.200.210.190.200.2045.50K
Oct 8, 20260.220.230.200.210.21178.40K
Oct 7, 20260.190.230.190.210.21131.70K
Oct 6, 20260.230.240.200.220.22117.10K
Oct 5, 20260.250.250.230.240.2437.00K
Oct 2, 20260.220.240.220.240.2438.80K
Oct 1, 20260.240.270.230.250.25149.30K
Sep 30, 20260.220.280.220.270.27994.90K
Sep 29, 20260.200.230.200.210.21232.50K
Sep 28, 20260.210.230.180.200.20568.80K
Sep 25, 20260.240.260.210.230.23199.60K
Sep 24, 20260.230.270.220.260.26181.50K
Sep 23, 20260.220.240.220.240.24146.80K
Sep 22, 20260.270.270.220.220.22112.00K
Sep 21, 20260.200.270.200.250.25340.50K
Sep 18, 20260.190.220.190.220.22186.70K
Sep 17, 20260.210.210.170.190.1960.40K
Sep 16, 20260.170.210.170.210.21119.50K
Sep 15, 20260.180.190.160.180.18162.60K
Sep 14, 20260.150.200.150.180.1879.30K
Sep 11, 20260.200.200.170.200.20328.20K
Sep 10, 20260.200.220.160.200.20513.00K
Sep 9, 20260.200.220.190.220.22290.00K
Sep 8, 20260.230.240.200.200.20246.00K
Sep 4, 20260.240.260.200.230.23442.60K
Sep 3, 20260.320.340.190.240.24957.60K
Sep 2, 20260.360.400.280.330.33810.00K
Sep 1, 20260.260.350.240.340.34959.50K
Aug 31, 20260.270.290.230.280.281.09M
Aug 28, 20260.160.260.150.260.261.88M
Aug 27, 20260.150.190.140.170.171.83M
Aug 26, 20260.090.190.070.170.174.41M
Aug 25, 20260.220.260.080.120.1227.45M
Aug 24, 20260.280.300.240.250.254.01M
Aug 21, 20260.300.330.270.280.284.99M
Aug 20, 20260.310.340.280.290.296.27M
Aug 19, 20260.420.510.370.370.3722.23M
Aug 18, 20260.640.840.370.430.43146.88M
Aug 17, 20260.350.800.330.590.59370.70M
Aug 14, 20260.310.340.290.320.322.82M
Aug 13, 20260.280.300.260.280.281.19M
Aug 12, 20260.390.400.250.290.292.85M
Aug 11, 20260.410.420.390.390.39688.30K
Aug 10, 20260.440.450.400.410.41472.30K
Aug 7, 20260.440.450.430.440.44167.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.