TipRanks
Go Ultimate55% OFF

OSR Holdings (OSRH) Historical Prices

OSRH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.130.170.130.150.15+15.38%143,6070.01
Oct 29, 20260.140.150.130.130.13-9.09%448,7490.05
Oct 28, 20260.200.200.110.140.14-28.50%1,228,1920.13
Oct 27, 20260.190.210.190.200.20+0.00%107,9390.01
Oct 26, 20260.190.220.180.200.20-3.38%101,7210.01
Oct 23, 20260.190.220.170.210.21+3.50%239,2640.02
Oct 22, 20260.190.210.190.200.20+2.56%97,7070.01
Oct 21, 20260.200.210.190.200.20-6.70%87,8200.01
Oct 20, 20260.200.210.190.210.21-0.48%123,1630.01
Oct 19, 20260.220.230.200.210.21-7.08%74,6830.01
Oct 16, 20260.200.260.180.230.23+13.00%299,2710.03
Oct 15, 20260.180.200.180.200.20+0.00%15,5690.00
Oct 14, 20260.190.220.190.200.20+5.82%133,1320.01
Oct 13, 20260.200.210.180.190.19-3.08%165,0490.02
Oct 12, 20260.200.220.190.200.20+0.00%103,4420.01
Oct 09, 20260.210.210.190.200.20-7.14%45,4660.00
Oct 08, 20260.220.220.200.210.21-2.33%178,3950.02
Oct 07, 20260.190.230.190.220.22-2.27%131,6860.01
Oct 06, 20260.230.240.200.220.22-8.33%117,0740.01
Oct 05, 20260.250.250.230.240.24+0.00%37,0110.00
Oct 02, 20260.220.240.220.240.24-2.83%38,7870.00
Oct 01, 20260.250.270.230.250.25-8.52%149,3160.02
Sep 30, 20260.220.280.220.270.27+30.43%994,8530.10
Sep 29, 20260.210.240.200.210.21+0.98%232,5010.02
Sep 28, 20260.220.230.190.210.21-8.89%568,7740.06
Sep 25, 20260.250.260.210.230.23-13.46%199,6310.02
Sep 24, 20260.230.270.220.260.26+6.56%181,4730.02
Sep 23, 20260.220.250.220.240.24+11.93%146,7960.01
Sep 22, 20260.270.270.220.220.22-11.38%112,0090.01
Sep 21, 20260.200.270.200.250.25+12.33%340,5170.03
Sep 18, 20260.190.220.190.220.22+15.26%186,7400.02
Sep 17, 20260.210.210.170.190.19-8.65%60,3590.01
Sep 16, 20260.170.210.170.210.21+17.51%119,4730.01
Sep 15, 20260.180.190.160.180.18-4.32%162,6460.02
Sep 14, 20260.160.200.160.190.19-7.96%79,2520.01
Sep 11, 20260.200.200.160.200.20+0.50%328,2220.03
Sep 10, 20260.210.220.160.200.20-8.68%512,9950.05
Sep 09, 20260.200.220.190.220.22+8.42%290,0020.03
Sep 08, 20260.230.240.200.200.20-10.22%246,0320.02
Sep 07, 20260.240.260.200.230.23+0.00%00.00
Sep 04, 20260.240.260.200.230.23-7.79%442,5990.04
Sep 03, 20260.320.340.190.240.24-24.92%957,5920.10
Sep 02, 20260.360.400.280.330.33-3.56%809,9850.08
Sep 01, 20260.260.350.240.340.34+22.55%959,4500.10
Aug 31, 20260.270.290.230.280.28+5.77%1,092,0370.11
Aug 28, 20260.160.260.150.260.26+52.94%1,878,0050.19
Aug 27, 20260.150.190.140.170.17+1.80%1,831,8610.18
Aug 26, 20260.090.190.080.170.17+43.97%4,411,1050.44
Aug 25, 20260.220.260.080.120.12-53.60%26,508,8402.78
Aug 24, 20260.280.300.240.250.25-9.75%4,006,4450.42