5 DAY PERFORMANCE
+11.61%
1 MONTH PERFORMANCE
+59.24%
3 MONTH PERFORMANCE
-27.65%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
-19.22%
OSR Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.44 | $0.44 (-0.86%) | $0.45 | $0.42 | 213.87 K | $1.96 M |
| 08/05/2026 | $0.45 | $0.44 (-2.34%) | $0.46 | $0.44 | 192.42 K | $1.98 M |
| 08/04/2026 | $0.45 | $0.46 (2.44%) | $0.47 | $0.44 | 258.53 K | $2.07 M |
| 08/03/2026 | $0.44 | $0.45 (1.16%) | $0.46 | $0.44 | 333.17 K | $2.00 M |
| 07/31/2026 | $0.43 | $0.45 (3.92%) | $0.45 | $0.41 | 476.35 K | $2.01 M |
| 07/30/2026 | $0.47 | $0.43 (-9.13%) | $0.47 | $0.43 | 525.64 K | $1.93 M |
| 07/29/2026 | $0.47 | $0.47 (1.09%) | $0.50 | $0.46 | 722.20 K | $2.12 M |
| 07/28/2026 | $0.43 | $0.46 (5.92%) | $0.46 | $0.43 | 276.01 K | $2.05 M |
| 07/27/2026 | $0.42 | $0.43 (2.15%) | $0.45 | $0.41 | 292.49 K | $1.94 M |
| 07/24/2026 | $0.44 | $0.42 (-3.91%) | $0.46 | $0.42 | 270.30 K | $1.89 M |
| 07/23/2026 | $0.44 | $0.45 (3.33%) | $0.45 | $0.43 | 417.80 K | $2.02 M |
| 07/22/2026 | $0.43 | $0.44 (3.29%) | $0.45 | $0.41 | 502.50 K | $1.97 M |
| 07/21/2026 | $0.46 | $0.44 (-4.58%) | $0.47 | $0.43 | 584.83 K | $1.96 M |
| 07/20/2026 | $0.47 | $0.46 (-0.77%) | $0.50 | $0.45 | 790.60 K | $2.07 M |
| 07/17/2026 | $0.50 | $0.47 (-6.18%) | $0.50 | $0.45 | 1.18 M | $2.09 M |
| 07/16/2026 | $0.43 | $0.49 (12.93%) | $0.51 | $0.42 | 2.48 M | $2.18 M |
| 07/15/2026 | $0.37 | $0.42 (13.62%) | $0.43 | $0.37 | 2.25 M | $1.88 M |
| 07/14/2026 | $0.35 | $0.36 (3.46%) | $0.36 | $0.34 | 404.65 K | $1.62 M |
| 07/13/2026 | $0.33 | $0.36 (9.1%) | $0.38 | $0.33 | 2.12 M | $1.60 M |
| 07/10/2026 | $0.32 | $0.33 (1.17%) | $0.33 | $0.31 | 206.60 K | $1.47 M |
| 07/09/2026 | $0.31 | $0.33 (6.13%) | $0.33 | $0.31 | 188.52 K | $1.47 M |
| 07/08/2026 | $0.31 | $0.31 (-1.38%) | $0.32 | $0.30 | 251.95 K | $1.38 M |
| 07/07/2026 | $0.32 | $0.31 (-1.26%) | $0.33 | $0.31 | 319.85 K | $1.41 M |
| 07/06/2026 | $0.33 | $0.33 (-1.52%) | $0.34 | $0.32 | 495.30 K | $1.46 M |
| 07/02/2026 | $0.31 | $0.32 (3.09%) | $0.33 | $0.30 | 1.32 M | $1.44 M |
| 07/01/2026 | $0.32 | $0.31 (-2.08%) | $0.34 | $0.30 | 826.84 K | $1.39 M |
| 06/30/2026 | $0.32 | $0.32 (-1.46%) | $0.33 | $0.32 | 351.43 K | $1.42 M |
| 06/29/2026 | $0.33 | $0.32 (-3.14%) | $0.34 | $0.32 | 250.63 K | $1.44 M |
| 06/26/2026 | $0.32 | $0.33 (6.03%) | $0.34 | $0.31 | 370.30 K | $1.50 M |
| 06/25/2026 | $0.35 | $0.32 (-7.07%) | $0.38 | $0.32 | 951.08 K | $1.44 M |
| 06/24/2026 | $0.36 | $0.34 (-6.91%) | $0.37 | $0.32 | 936.50 K | $1.51 M |
| 06/23/2026 | $0.37 | $0.36 (-2.17%) | $0.38 | $0.36 | 367.71 K | $1.62 M |
| 06/22/2026 | $0.38 | $0.37 (-2.92%) | $0.38 | $0.37 | 599.73 K | $1.65 M |
| 06/18/2026 | $0.38 | $0.39 (3.43%) | $0.39 | $0.37 | 816.23 K | $1.76 M |
| 06/17/2026 | $0.38 | $0.38 (1.37%) | $0.39 | $0.37 | 561.95 K | $1.72 M |
| 06/16/2026 | $0.38 | $0.37 (-2.12%) | $0.39 | $0.37 | 571.03 K | $1.67 M |
| 06/15/2026 | $0.39 | $0.38 (-1.11%) | $0.39 | $0.37 | 674.83 K | $1.72 M |
| 06/12/2026 | $0.41 | $0.38 (-7.07%) | $0.42 | $0.37 | 1.40 M | $1.71 M |
| 06/11/2026 | $0.42 | $0.42 (0.89%) | $0.44 | $0.41 | 604.60 K | $1.88 M |
| 06/10/2026 | $0.41 | $0.42 (2.45%) | $0.43 | $0.40 | 605.20 K | $1.87 M |
| 06/09/2026 | $0.40 | $0.40 (0.65%) | $0.41 | $0.38 | 816.34 K | $1.80 M |
| 06/08/2026 | $0.39 | $0.40 (2.36%) | $0.40 | $0.38 | 798.50 K | $1.81 M |
| 06/05/2026 | $0.41 | $0.39 (-5.37%) | $0.42 | $0.39 | 987.00 K | $1.74 M |
| 06/04/2026 | $0.42 | $0.42 (-0.74%) | $0.43 | $0.40 | 906.40 K | $1.86 M |
| 06/03/2026 | $0.40 | $0.42 (5.17%) | $0.45 | $0.40 | 1.88 M | $1.89 M |
| 06/02/2026 | $0.44 | $0.41 (-7.33%) | $0.44 | $0.40 | 2.21 M | $1.82 M |
| 06/01/2026 | $0.44 | $0.43 (-3.4%) | $0.44 | $0.42 | 899.75 K | $1.92 M |
| 05/29/2026 | $0.47 | $0.44 (-7.32%) | $0.47 | $0.44 | 1.33 M | $1.95 M |
| 05/28/2026 | $0.48 | $0.46 (-4.19%) | $0.50 | $0.45 | 1.22 M | $2.06 M |
| 05/27/2026 | $0.56 | $0.48 (-13.04%) | $0.56 | $0.48 | 2.71 M | $2.17 M |
| 05/26/2026 | $0.51 | $0.50 (-3.15%) | $0.52 | $0.50 | 719.23 K | $2.22 M |
| 05/22/2026 | $0.51 | $0.50 (-1.57%) | $0.53 | $0.50 | 645.12 K | $2.25 M |
| 05/21/2026 | $0.50 | $0.51 (2.02%) | $0.52 | $0.49 | 812.40 K | $2.29 M |
| 05/20/2026 | $0.51 | $0.50 (-1.96%) | $0.53 | $0.48 | 1.05 M | $2.24 M |
| 05/19/2026 | $0.52 | $0.51 (-2.86%) | $0.53 | $0.49 | 909.10 K | $2.29 M |
| 05/18/2026 | $0.56 | $0.52 (-7.08%) | $0.56 | $0.52 | 1.31 M | $2.34 M |
| 05/15/2026 | $0.60 | $0.57 (-5%) | $0.62 | $0.57 | 1.18 M | $2.55 M |
| 05/14/2026 | $0.62 | $0.60 (-3.35%) | $0.63 | $0.59 | 1.16 M | $2.69 M |
| 05/13/2026 | $0.64 | $0.62 (-3.66%) | $0.64 | $0.60 | 2.02 M | $2.76 M |
| 05/12/2026 | $0.56 | $0.64 (15.34%) | $0.64 | $0.53 | 2.79 M | $2.88 M |
| 05/11/2026 | $0.59 | $0.57 (-3.6%) | $0.59 | $0.53 | 1.40 M | $2.54 M |
| 05/08/2026 | $0.64 | $0.57 (-11.25%) | $0.67 | $0.55 | 2.79 M | $2.56 M |
| 05/07/2026 | $0.60 | $0.69 (15.57%) | $0.72 | $0.57 | 8.38 M | $3.10 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.
