5 DAY PERFORMANCE
+81.82%
1 MONTH PERFORMANCE
+80.51%
3 MONTH PERFORMANCE
+27.62%
6 MONTH PERFORMANCE
+14.42%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
-33.90%
OSR Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/31/2026 | $0.27 | $0.28 (2.61%) | $0.29 | $0.23 | 1.09 M | $1.23 M |
| 08/27/2026 | $0.15 | $0.17 (13.33%) | $0.19 | $0.14 | 1.83 M | |
| 08/26/2026 | $0.09 | $0.17 (88.76%) | $0.19 | $0.08 | 4.41 M | |
| 08/25/2026 | $0.22 | $0.12 (-47.06%) | $0.26 | $0.08 | 27.45 M | $522.15 K |
| 08/24/2026 | $0.28 | $0.25 (-10.71%) | $0.30 | $0.24 | 4.01 M | $1.12 M |
| 08/21/2026 | $0.30 | $0.28 (-7.39%) | $0.33 | $0.27 | 4.99 M | $1.24 M |
| 08/20/2026 | $0.31 | $0.29 (-4.25%) | $0.34 | $0.28 | 6.27 M | $1.32 M |
| 08/19/2026 | $0.43 | $0.37 (-12.21%) | $0.51 | $0.37 | 22.23 M | $1.67 M |
| 08/18/2026 | $0.64 | $0.43 (-33.15%) | $0.84 | $0.37 | 146.88 M | $1.93 M |
| 08/17/2026 | $0.35 | $0.59 (70.03%) | $0.80 | $0.33 | 370.70 M | $2.64 M |
| 08/14/2026 | $0.31 | $0.32 (2.27%) | $0.34 | $0.29 | 2.82 M | $1.42 M |
| 08/13/2026 | $0.28 | $0.28 (2.54%) | $0.30 | $0.25 | 1.19 M | $1.27 M |
| 08/12/2026 | $0.39 | $0.29 (-26.2%) | $0.40 | $0.25 | 2.85 M | $1.30 M |
| 08/11/2026 | $0.41 | $0.39 (-6.08%) | $0.43 | $0.39 | 688.31 K | $1.73 M |
| 08/10/2026 | $0.44 | $0.41 (-6.68%) | $0.45 | $0.40 | 472.30 K | $1.84 M |
| 08/07/2026 | $0.44 | $0.44 (0.68%) | $0.45 | $0.43 | 167.25 K | $1.99 M |
| 08/06/2026 | $0.44 | $0.44 (-0.86%) | $0.45 | $0.42 | 213.90 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 |
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.
