Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

OSR Holdings, Inc. (OSRH)

Compare
1.5800
+0.1400
+(9.72%)
At close: April 14 at 4:00:01 PM EDT
1.5800
0.00
(0.00%)
Pre-Market: 6:38:49 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.46001.60001.46001.58001.5800177,700
Apr 11, 20251.47001.51001.40001.44001.440098,400
Apr 10, 20251.59001.63501.44001.47001.4700152,400
Apr 9, 20251.73001.75001.47401.53001.5300469,600
Apr 8, 20251.52001.77401.37501.50001.5000273,500
Apr 7, 20251.54001.68001.46001.53001.5300630,700
Apr 4, 20252.30002.72001.70001.95001.95001,610,300
Apr 3, 20252.07003.30001.76002.47002.470089,757,100
Apr 2, 20251.80001.82901.43001.47001.4700223,000
Apr 1, 20251.86002.00001.67001.72001.7200184,100
Mar 31, 20252.23002.23001.86001.88001.8800200,500
Mar 28, 20252.72002.79002.10002.40002.4000484,200
Mar 27, 20252.98003.04002.70002.99002.99001,766,400
Mar 26, 20254.15004.33002.89003.79003.790095,983,900
Mar 25, 20251.83001.85001.51001.60001.600055,500
Mar 24, 20251.66001.86801.66001.73001.7300101,600
Mar 21, 20251.58001.71001.58001.71001.710044,700
Mar 20, 20251.69001.73501.54101.59001.590095,100
Mar 19, 20251.56001.68001.52001.61001.6100194,500
Mar 18, 20251.32001.90001.30001.79001.7900537,300
Mar 17, 20251.44001.46001.30001.33101.331068,900
Mar 14, 20251.46001.64001.40001.43501.435052,700
Mar 13, 20251.62001.80501.45001.47001.4700125,500
Mar 12, 20251.97701.97701.60001.66001.660025,300
Mar 11, 20251.77001.89001.68501.78001.780051,200
Mar 10, 20252.40002.41001.76001.78001.780085,900
Mar 7, 20252.47002.56002.29002.29002.290035,500
Mar 6, 20252.48002.74002.15002.29002.2900122,000
Mar 5, 20252.22002.80002.22002.51002.5100148,800
Mar 4, 20252.49002.49002.03002.28002.280089,700
Mar 3, 20253.06003.06002.60002.60002.600090,700
Feb 28, 20253.34003.36802.98003.04003.040078,400
Feb 27, 20253.21003.69003.21003.32003.3200123,300
Feb 26, 20253.41003.70003.20003.30003.3000200,700
Feb 25, 20253.65003.99003.40003.66003.6600763,500
Feb 24, 20253.80003.90003.25003.41003.4100428,700
Feb 21, 20255.20006.95004.22004.22004.220024,838,200
Feb 20, 20254.26004.40003.21003.45003.4500987,500
Feb 19, 20255.660010.00005.00005.46005.460042,095,600
Feb 18, 20252.75003.45002.60003.11003.1100645,200
Feb 14, 20253.89004.43003.01003.01003.0100430,800
Feb 13, 20256.14007.18006.14007.05007.050029,500
Feb 12, 20256.53006.96005.61006.15006.150010,900
Feb 11, 202510.600010.60006.31006.31006.310057,200
Feb 10, 202511.060011.300010.900010.940010.94006,400
Feb 7, 202511.370011.690011.210011.220011.22007,300
Feb 6, 202511.430011.840011.415011.430011.43009,500
Feb 5, 202511.400011.480011.270011.360011.360043,700
Feb 4, 202511.350011.500011.270011.280011.28006,600
Feb 3, 202511.450011.450011.280011.300011.30003,500
Jan 31, 202511.350011.350011.350011.350011.3500200
Jan 30, 202511.350011.350011.350011.350011.3500200
Jan 29, 202511.430011.750011.370011.370011.37007,600
Jan 28, 202511.430011.700011.430011.660011.66003,900
Jan 27, 202511.430011.610011.430011.600011.60002,800
Jan 24, 202511.647012.485011.350011.660011.660029,700
Jan 23, 202511.840012.540011.310011.310011.310048,000
Jan 22, 202511.290011.997011.220011.925011.925023,500
Jan 21, 202511.350011.350011.350011.350011.3500-
Jan 17, 202511.350011.350011.350011.350011.3500-
Jan 16, 202511.350011.350011.350011.350011.3500-
Jan 15, 202511.350011.350011.350011.350011.3500-
Jan 14, 202511.350011.350011.350011.350011.3500-
Jan 13, 202511.350011.350011.350011.350011.3500-
Jan 10, 202511.350011.350011.350011.350011.3500-
Jan 8, 202511.350011.350011.350011.350011.3500-
Jan 7, 202511.350011.350011.350011.350011.3500-
Jan 6, 202511.350011.350011.350011.350011.3500-
Jan 3, 202511.315011.600011.315011.350011.35007,200
Jan 2, 202511.530011.530011.530011.530011.5300-
Dec 31, 202411.530011.530011.530011.530011.5300-
Dec 30, 202411.530011.530011.530011.530011.5300-
Dec 27, 202411.290011.530011.290011.530011.53001,200
Dec 26, 202411.290011.290011.280011.280011.2800400
Dec 24, 202411.270011.270011.270011.270011.2700-
Dec 23, 202411.270011.270011.270011.270011.2700-
Dec 20, 202411.260011.490011.260011.270011.27001,100
Dec 19, 202411.260011.260011.260011.260011.2600-
Dec 18, 202411.260011.260011.260011.260011.2600-
Dec 17, 202411.260011.260011.260011.260011.2600-
Dec 16, 202411.260011.260011.260011.260011.2600200
Dec 13, 202411.320011.320011.320011.320011.3200-
Dec 12, 202411.500011.500011.320011.320011.3200300
Dec 11, 202411.260011.850011.260011.300011.30002,800
Dec 10, 202412.430012.430011.260011.260011.26001,900
Dec 9, 202411.405011.416011.320011.320011.3200900
Dec 6, 202411.110011.940011.110011.600011.600068,400
Dec 5, 202411.080011.200011.050011.200011.20005,100
Dec 4, 202411.080011.080011.080011.080011.08001,600
Dec 3, 202411.160011.160011.060011.080011.08005,500
Dec 2, 202411.160011.222011.080011.222011.22204,500
Nov 29, 202411.300011.300011.170011.170011.17001,600
Nov 27, 202411.260011.260011.260011.260011.2600-
Nov 26, 202411.260011.260011.260011.260011.2600-
Nov 25, 202411.210011.480011.120011.260011.260036,900
Nov 22, 202411.620011.620011.130011.130011.130024,800
Nov 21, 202411.601011.675011.601011.620011.6200800
Nov 20, 202411.780012.960011.570011.600011.600024,600
Nov 19, 202411.630011.670011.620011.670011.6700500
Nov 18, 202412.310013.000011.695012.110012.110012,800
Nov 15, 202412.000013.300011.850011.890011.89008,300
Nov 14, 202412.470013.400011.540012.250012.250034,000
Nov 13, 202411.250011.250011.010011.010011.0100700
Nov 12, 202411.050011.050011.050011.050011.0500-
Nov 11, 202411.050011.050011.050011.050011.0500-
Nov 8, 202411.050011.050011.050011.050011.0500-
Nov 7, 202411.050011.050011.050011.050011.0500-
Nov 6, 202411.050011.050011.050011.050011.0500-
Nov 5, 202411.050011.050011.045011.050011.05001,300
Nov 4, 202411.020011.040011.020011.040011.04006,300
Nov 1, 202411.030011.030011.030011.030011.0300200
Oct 31, 202411.050011.050011.050011.050011.0500300
Oct 30, 202411.000011.050011.000011.030011.030012,900
Oct 29, 202411.010011.010011.010011.010011.0100100
Oct 28, 202410.960011.010010.960011.000011.000013,400
Oct 25, 202410.950010.950010.950010.950010.9500-
Oct 24, 202410.950010.950010.950010.950010.9500-
Oct 23, 202410.950010.950010.920010.950010.95001,500
Oct 22, 202410.820010.910010.820010.910010.9100800
Oct 21, 202410.940010.940010.940010.940010.9400100
Oct 18, 202410.910010.940010.910010.940010.94004,100
Oct 17, 202410.901010.920010.900010.920010.920018,800
Oct 16, 202410.920010.920010.900010.900010.9000152,400
Oct 15, 202410.930010.930010.910010.910010.9100219,100
Oct 14, 202410.905010.905010.905010.905010.9050-
Oct 11, 202410.990010.990010.905010.905010.90503,200
Oct 10, 202410.860011.342010.850010.890010.89002,800
Oct 9, 202410.920010.920010.920010.920010.9200-
Oct 8, 202410.835010.920010.835010.920010.920015,800
Oct 7, 202410.890010.890010.890010.890010.8900-
Oct 4, 202410.890010.890010.890010.890010.8900-
Oct 3, 202410.890010.890010.890010.890010.8900-
Oct 2, 202410.890010.890010.890010.890010.8900-
Oct 1, 202410.890010.890010.890010.890010.89006,500
Sep 30, 202410.890010.890010.890010.890010.8900-
Sep 27, 202410.890010.890010.890010.890010.8900-
Sep 26, 202410.890010.890010.890010.890010.8900-
Sep 25, 202410.890010.890010.890010.890010.8900-
Sep 24, 202410.890010.890010.890010.890010.8900-
Sep 23, 202410.890010.890010.890010.890010.8900-
Sep 20, 202410.890010.890010.890010.890010.8900-
Sep 19, 202410.890010.890010.890010.890010.8900-
Sep 18, 202410.890010.890010.890010.890010.8900-
Sep 17, 202410.890010.890010.890010.890010.8900100
Sep 16, 202410.910010.910010.910010.910010.9100-
Sep 13, 202410.910010.910010.910010.910010.9100-
Sep 12, 202410.910010.910010.910010.910010.91003,200
Sep 11, 202410.830010.830010.830010.830010.8300-
Sep 10, 202410.830010.830010.830010.830010.8300-
Sep 9, 202410.830010.830010.830010.830010.8300100
Sep 6, 202410.830010.830010.830010.830010.8300-
Sep 5, 202410.830010.830010.830010.830010.8300-
Sep 4, 202410.830010.830010.825010.830010.830011,600
Sep 3, 202410.820010.820010.820010.820010.8200-
Aug 30, 202410.800010.820010.800010.820010.820061,300
Aug 29, 202410.830010.830010.800010.800010.800012,000
Aug 28, 202410.830010.830010.810010.810010.8100103,900
Aug 27, 202410.850010.850010.830010.830010.83002,200
Aug 26, 202410.820010.870010.818010.860010.86007,200
Aug 23, 202410.805010.805010.805010.805010.8050-
Aug 22, 202410.805010.805010.805010.805010.8050-
Aug 21, 202410.810010.810010.805010.805010.80502,200
Aug 20, 202410.810010.810010.805010.805010.805039,300
Aug 19, 202410.820010.830010.810010.810010.81005,200
Aug 16, 202410.810010.810010.810010.810010.8100100
Aug 15, 202410.810010.810010.810010.810010.8100100
Aug 14, 202410.940010.940010.940010.940010.9400-
Aug 13, 202410.940010.940010.940010.940010.9400-
Aug 12, 202410.940010.940010.940010.940010.9400-
Aug 9, 202410.940010.940010.940010.940010.9400-
Aug 8, 202410.940010.940010.940010.940010.9400-
Aug 7, 202410.940010.940010.940010.940010.9400500
Aug 6, 202410.890010.910010.800010.810010.81004,300
Aug 5, 202410.830010.830010.830010.830010.8300-
Aug 2, 202410.830010.830010.830010.830010.8300-
Aug 1, 202410.830010.830010.830010.830010.8300-
Jul 31, 202410.830010.830010.830010.830010.8300-
Jul 30, 202410.830010.830010.830010.830010.8300-
Jul 29, 202410.830010.830010.830010.830010.830075,000
Jul 26, 202410.830010.830010.830010.830010.8300-
Jul 25, 202410.830010.830010.830010.830010.83002,000
Jul 24, 202410.830010.830010.830010.830010.83007,500
Jul 23, 202410.830010.850010.800010.800010.800021,500
Jul 22, 202410.840010.840010.840010.840010.8400100
Jul 19, 202410.800010.800010.800010.800010.8000-
Jul 18, 202410.800010.800010.800010.800010.8000-
Jul 17, 202410.800010.800010.800010.800010.8000-
Jul 16, 202410.800010.800010.800010.800010.8000-
Jul 15, 202410.800010.800010.800010.800010.8000-
Jul 12, 202410.800010.800010.800010.800010.8000-
Jul 11, 202410.800010.800010.800010.800010.80003,400
Jul 10, 202410.800010.800010.800010.800010.8000-
Jul 9, 202410.800010.800010.800010.800010.8000100
Jul 8, 202410.790010.790010.790010.790010.7900-
Jul 5, 202410.990010.990010.790010.790010.7900300
Jul 3, 202410.700011.510010.700010.800010.80005,600
Jul 2, 202410.760011.300010.760010.810010.81009,200
Jul 1, 202410.780010.800010.780010.790010.79006,800
Jun 28, 202410.760010.760010.760010.760010.7600300
Jun 27, 202410.760010.760010.760010.760010.7600-
Jun 26, 202410.760010.760010.760010.760010.7600-
Jun 25, 202410.760010.760010.760010.760010.7600-
Jun 24, 202410.760010.760010.760010.760010.7600900
Jun 21, 202410.750010.750010.750010.750010.7500-
Jun 20, 202410.750010.750010.750010.750010.7500-
Jun 18, 202410.750010.750010.750010.750010.7500-
Jun 17, 202410.750010.750010.750010.750010.7500-
Jun 14, 202410.750010.750010.750010.750010.7500-
Jun 13, 202410.750010.750010.750010.750010.7500100
Jun 12, 202410.750010.750010.750010.750010.7500100
Jun 11, 202410.750010.750010.750010.750010.7500100
Jun 10, 202410.740010.740010.740010.740010.7400100
Jun 7, 202410.750010.750010.750010.750010.7500100
Jun 6, 202410.740010.740010.740010.740010.7400100
Jun 5, 202410.740010.740010.740010.740010.7400100
Jun 4, 202410.730010.730010.730010.730010.7300-
Jun 3, 202410.730010.730010.730010.730010.7300-
May 31, 202410.730010.730010.730010.730010.7300-
May 30, 202410.730010.730010.730010.730010.7300100
May 29, 202410.730010.730010.730010.730010.7300-
May 28, 202410.730010.730010.730010.730010.7300100
May 24, 202410.730010.730010.730010.730010.7300-
May 23, 202410.730010.730010.730010.730010.7300-
May 22, 202410.800010.800010.730010.730010.7300900
May 21, 202410.730010.730010.730010.730010.7300200
May 20, 202410.800010.800010.800010.800010.8000-
May 17, 202410.800010.800010.800010.800010.8000-
May 16, 202410.990011.010010.800010.800010.80005,700
May 15, 202411.000011.000010.730010.760010.76005,100
May 14, 202410.720010.720010.720010.720010.7200-
May 13, 202411.120011.120010.720010.720010.72004,400
May 10, 202410.970011.100010.890010.910010.91004,100
May 9, 202411.600011.600010.800010.800010.80001,000
May 8, 202410.720011.440010.720010.820010.82003,600
May 7, 202410.730010.730010.712010.712010.71201,100
May 6, 202410.720010.720010.720010.720010.720025,000
May 3, 202410.710010.710010.710010.710010.710018,100
May 2, 202410.730010.730010.710010.710010.710069,100
May 1, 202410.760010.760010.730010.730010.73005,200
Apr 30, 202410.730010.730010.730010.730010.7300-
Apr 29, 202410.730010.730010.730010.730010.7300200
Apr 26, 202410.700010.760010.695010.710010.7100374,100
Apr 25, 202410.690010.690010.685010.685010.68506,100
Apr 24, 202410.694010.695010.685010.685010.685016,600
Apr 23, 202410.700010.700010.700010.700010.7000-
Apr 22, 202410.700010.700010.700010.700010.700013,700
Apr 19, 202410.700010.700010.700010.700010.70008,500
Apr 18, 202410.700010.700010.700010.700010.7000400
Apr 17, 202410.690010.690010.690010.690010.690018,000
Apr 16, 202410.640010.700010.640010.700010.700022,700
Apr 15, 202410.695010.695010.690010.695010.69502,100

Related Tickers

IBO Impact BioMedical Inc.
0.4803
-2.99%
 
APVO Aptevo Therapeutics Inc.
1.0400
+2.97%
 
PTIX Protagenic Therapeutics, Inc.
0.3090
+3.00%
 
SLXN Silexion Therapeutics Corp
0.8521
+2.68%
 
PSTV Plus Therapeutics, Inc.
0.6395
-14.73%
 
DWTX Dogwood Therapeutics, Inc.
3.0000
+0.33%
 
ZVSA ZyVersa Therapeutics, Inc.
0.8500
+10.39%
 
ADTX Aditxt, Inc.
2.5000
-13.19%
 
ELAB PMGC Holdings Inc.
3.1800
+3.58%
 
GRI GRI Bio, Inc.
1.5100
+13.53%