5 DAY PERFORMANCE
+27.62%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
+4.41%
6 MONTH PERFORMANCE
-18.95%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
-61.83%
OSR Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.54 | $0.58 (9.16%) | $0.58 | $0.52 | 3.30 M | $2.62 M |
| 05/05/2026 | $0.57 | $0.52 (-8.56%) | $0.57 | $0.52 | 2.91 M | $2.32 M |
| 05/04/2026 | $0.57 | $0.58 (2.76%) | $0.61 | $0.55 | 3.71 M | $2.60 M |
| 05/01/2026 | $0.69 | $0.64 (-7.69%) | $0.70 | $0.61 | 13.47 M | $2.85 M |
| 04/30/2026 | $0.54 | $0.70 (30.17%) | $0.84 | $0.52 | 292.27 M | $3.15 M |
| 04/29/2026 | $0.74 | $0.46 (-37.84%) | $0.90 | $0.42 | 15.43 M | $2.06 M |
| 04/28/2026 | $0.74 | $0.74 (0.66%) | $0.75 | $0.68 | 869.22 K | $3.34 M |
| 04/27/2026 | $0.73 | $0.72 (-0.85%) | $0.79 | $0.68 | 2.41 M | $3.24 M |
| 04/24/2026 | $0.60 | $0.69 (16.43%) | $0.72 | $0.58 | 2.00 M | $3.11 M |
| 04/23/2026 | $0.58 | $0.60 (2.85%) | $0.61 | $0.56 | 531.60 K | $2.67 M |
| 04/22/2026 | $0.59 | $0.59 (-0.71%) | $0.61 | $0.57 | 397.22 K | $2.63 M |
| 04/21/2026 | $0.60 | $0.59 (-1.86%) | $0.63 | $0.58 | 468.50 K | $2.64 M |
| 04/20/2026 | $0.57 | $0.60 (5.84%) | $0.61 | $0.57 | 444.40 K | $2.69 M |
| 04/17/2026 | $0.56 | $0.57 (1.77%) | $0.60 | $0.55 | 548.10 K | $2.55 M |
| 04/16/2026 | $0.55 | $0.55 (-0.34%) | $0.57 | $0.55 | 450.70 K | $2.47 M |
| 04/15/2026 | $0.54 | $0.55 (1.84%) | $0.55 | $0.52 | 493.31 K | $2.45 M |
| 04/14/2026 | $0.55 | $0.52 (-4.88%) | $0.57 | $0.52 | 490.60 K | $2.34 M |
| 04/13/2026 | $0.53 | $0.54 (1.75%) | $0.57 | $0.50 | 689.11 K | $2.42 M |
| 04/10/2026 | $0.51 | $0.54 (4.9%) | $0.55 | $0.50 | 1.04 M | $2.40 M |
| 04/09/2026 | $0.50 | $0.51 (2.12%) | $0.56 | $0.48 | 1.62 M | $2.29 M |
| 04/08/2026 | $0.49 | $0.49 (0.41%) | $0.49 | $0.44 | 765.14 K | $2.21 M |
| 04/07/2026 | $0.51 | $0.49 (-3.48%) | $0.53 | $0.47 | 585.61 K | $2.20 M |
| 04/06/2026 | $0.55 | $0.52 (-5.05%) | $0.55 | $0.49 | 369.34 K | $2.33 M |
| 04/02/2026 | $0.54 | $0.55 (2.17%) | $0.55 | $0.50 | 903.93 K | $2.46 M |
| 04/01/2026 | $0.61 | $0.59 (-4.1%) | $0.61 | $0.54 | 1.16 M | $2.63 M |
| 03/31/2026 | $0.52 | $0.60 (14.94%) | $0.62 | $0.50 | 1.85 M | $2.70 M |
| 03/30/2026 | $0.47 | $0.53 (11.84%) | $0.55 | $0.45 | 1.22 M | $2.37 M |
| 03/27/2026 | $0.48 | $0.46 (-3.39%) | $0.54 | $0.43 | 3.13 M | $2.08 M |
| 03/26/2026 | $0.43 | $0.44 (1.99%) | $0.45 | $0.43 | 223.80 K | $1.97 M |
| 03/25/2026 | $0.43 | $0.44 (2.64%) | $0.45 | $0.42 | 726.55 K | $1.97 M |
| 03/24/2026 | $0.47 | $0.45 (-3.36%) | $0.50 | $0.44 | 702.88 K | $2.04 M |
| 03/23/2026 | $0.43 | $0.48 (12.13%) | $0.48 | $0.40 | 9.18 M | $2.15 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.
