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

NasdaqCM - Delayed Quote USD

OSR Holdings, Inc. (OSRH)

Compare

4.2200

+0.7700

+(22.32%)

At close: February 21 at 4:00:01 PM EST

3.9700

-0.25

(-5.92%)

After hours: February 21 at 7:58:26 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	5.2000	6.9500	4.2200	4.2200	4.2200	24,818,400
Feb 20, 2025	4.2600	4.4000	3.2100	3.4500	3.4500	987,500
Feb 19, 2025	5.6600	10.0000	5.0000	5.4600	5.4600	42,095,600
Feb 18, 2025	2.7500	3.4500	2.6000	3.1100	3.1100	645,200
Feb 14, 2025	3.8900	4.4300	3.0100	3.0100	3.0100	430,800
Feb 13, 2025	6.1400	7.1800	6.1400	7.0500	7.0500	29,500
Feb 12, 2025	6.5300	6.9600	5.6100	6.1500	6.1500	10,900
Feb 11, 2025	10.6000	10.6000	6.3100	6.3100	6.3100	57,200
Feb 10, 2025	11.0600	11.3000	10.9000	10.9400	10.9400	6,400
Feb 7, 2025	11.3700	11.6900	11.2100	11.2200	11.2200	7,300
Feb 6, 2025	11.4300	11.8400	11.4150	11.4300	11.4300	9,500
Feb 5, 2025	11.4000	11.4800	11.2700	11.3600	11.3600	43,700
Feb 4, 2025	11.3500	11.5000	11.2700	11.2800	11.2800	6,600
Feb 3, 2025	11.4500	11.4500	11.2800	11.3000	11.3000	3,500
Jan 31, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	200
Jan 30, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	200
Jan 29, 2025	11.4300	11.7500	11.3700	11.3700	11.3700	7,600
Jan 28, 2025	11.4300	11.7000	11.4300	11.6600	11.6600	3,900
Jan 27, 2025	11.4300	11.6100	11.4300	11.6000	11.6000	2,800
Jan 24, 2025	11.6470	12.4850	11.3500	11.6600	11.6600	29,700
Jan 23, 2025	11.8400	12.5400	11.3100	11.3100	11.3100	48,000
Jan 22, 2025	11.2900	11.9970	11.2200	11.9250	11.9250	23,500
Jan 21, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 17, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 16, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 15, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 14, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 13, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 10, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 8, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 7, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 6, 2025	11.3500	11.3500	11.3500	11.3500	11.3500	-
Jan 3, 2025	11.3150	11.6000	11.3150	11.3500	11.3500	7,200
Jan 2, 2025	11.5300	11.5300	11.5300	11.5300	11.5300	-
Dec 31, 2024	11.5300	11.5300	11.5300	11.5300	11.5300	-
Dec 30, 2024	11.5300	11.5300	11.5300	11.5300	11.5300	-
Dec 27, 2024	11.2900	11.5300	11.2900	11.5300	11.5300	1,200
Dec 26, 2024	11.2900	11.2900	11.2800	11.2800	11.2800	400
Dec 24, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	-
Dec 23, 2024	11.2700	11.2700	11.2700	11.2700	11.2700	-
Dec 20, 2024	11.2600	11.4900	11.2600	11.2700	11.2700	1,100
Dec 19, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Dec 18, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Dec 17, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Dec 16, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	200
Dec 13, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Dec 12, 2024	11.5000	11.5000	11.3200	11.3200	11.3200	300
Dec 11, 2024	11.2600	11.8500	11.2600	11.3000	11.3000	2,800
Dec 10, 2024	12.4300	12.4300	11.2600	11.2600	11.2600	1,900
Dec 9, 2024	11.4050	11.4160	11.3200	11.3200	11.3200	900
Dec 6, 2024	11.1100	11.9400	11.1100	11.6000	11.6000	68,400
Dec 5, 2024	11.0800	11.2000	11.0500	11.2000	11.2000	5,100
Dec 4, 2024	11.0800	11.0800	11.0800	11.0800	11.0800	1,600
Dec 3, 2024	11.1600	11.1600	11.0600	11.0800	11.0800	5,500
Dec 2, 2024	11.1600	11.2220	11.0800	11.2220	11.2220	4,500
Nov 29, 2024	11.3000	11.3000	11.1700	11.1700	11.1700	1,600
Nov 27, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Nov 26, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Nov 25, 2024	11.2100	11.4800	11.1200	11.2600	11.2600	36,900
Nov 22, 2024	11.6200	11.6200	11.1300	11.1300	11.1300	24,800
Nov 21, 2024	11.6010	11.6750	11.6010	11.6200	11.6200	800
Nov 20, 2024	11.7800	12.9600	11.5700	11.6000	11.6000	24,600
Nov 19, 2024	11.6300	11.6700	11.6200	11.6700	11.6700	500
Nov 18, 2024	12.3100	13.0000	11.6950	12.1100	12.1100	12,800
Nov 15, 2024	12.0000	13.3000	11.8500	11.8900	11.8900	8,300
Nov 14, 2024	12.4700	13.4000	11.5400	12.2500	12.2500	34,000
Nov 13, 2024	11.2500	11.2500	11.0100	11.0100	11.0100	700
Nov 12, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Nov 11, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Nov 8, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Nov 7, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Nov 6, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Nov 5, 2024	11.0500	11.0500	11.0450	11.0500	11.0500	1,300
Nov 4, 2024	11.0200	11.0400	11.0200	11.0400	11.0400	6,300
Nov 1, 2024	11.0300	11.0300	11.0300	11.0300	11.0300	200
Oct 31, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	300
Oct 30, 2024	11.0000	11.0500	11.0000	11.0300	11.0300	12,900
Oct 29, 2024	11.0100	11.0100	11.0100	11.0100	11.0100	100
Oct 28, 2024	10.9600	11.0100	10.9600	11.0000	11.0000	13,400
Oct 25, 2024	10.9500	10.9500	10.9500	10.9500	10.9500	-
Oct 24, 2024	10.9500	10.9500	10.9500	10.9500	10.9500	-
Oct 23, 2024	10.9500	10.9500	10.9200	10.9500	10.9500	1,500
Oct 22, 2024	10.8200	10.9100	10.8200	10.9100	10.9100	800
Oct 21, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	100
Oct 18, 2024	10.9100	10.9400	10.9100	10.9400	10.9400	4,100
Oct 17, 2024	10.9010	10.9200	10.9000	10.9200	10.9200	18,800
Oct 16, 2024	10.9200	10.9200	10.9000	10.9000	10.9000	152,400
Oct 15, 2024	10.9300	10.9300	10.9100	10.9100	10.9100	219,100
Oct 14, 2024	10.9050	10.9050	10.9050	10.9050	10.9050	-
Oct 11, 2024	10.9900	10.9900	10.9050	10.9050	10.9050	3,200
Oct 10, 2024	10.8600	11.3420	10.8500	10.8900	10.8900	2,800
Oct 9, 2024	10.9200	10.9200	10.9200	10.9200	10.9200	-
Oct 8, 2024	10.8350	10.9200	10.8350	10.9200	10.9200	15,800
Oct 7, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Oct 4, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Oct 3, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Oct 2, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Oct 1, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	6,500
Sep 30, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 27, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 26, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 25, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 24, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 23, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 20, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 19, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 18, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	-
Sep 17, 2024	10.8900	10.8900	10.8900	10.8900	10.8900	100
Sep 16, 2024	10.9100	10.9100	10.9100	10.9100	10.9100	-
Sep 13, 2024	10.9100	10.9100	10.9100	10.9100	10.9100	-
Sep 12, 2024	10.9100	10.9100	10.9100	10.9100	10.9100	3,200
Sep 11, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Sep 10, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Sep 9, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	100
Sep 6, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Sep 5, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Sep 4, 2024	10.8300	10.8300	10.8250	10.8300	10.8300	11,600
Sep 3, 2024	10.8200	10.8200	10.8200	10.8200	10.8200	-
Aug 30, 2024	10.8000	10.8200	10.8000	10.8200	10.8200	61,300
Aug 29, 2024	10.8300	10.8300	10.8000	10.8000	10.8000	12,000
Aug 28, 2024	10.8300	10.8300	10.8100	10.8100	10.8100	103,900
Aug 27, 2024	10.8500	10.8500	10.8300	10.8300	10.8300	2,200
Aug 26, 2024	10.8200	10.8700	10.8180	10.8600	10.8600	7,200
Aug 23, 2024	10.8050	10.8050	10.8050	10.8050	10.8050	-
Aug 22, 2024	10.8050	10.8050	10.8050	10.8050	10.8050	-
Aug 21, 2024	10.8100	10.8100	10.8050	10.8050	10.8050	2,200
Aug 20, 2024	10.8100	10.8100	10.8050	10.8050	10.8050	39,300
Aug 19, 2024	10.8200	10.8300	10.8100	10.8100	10.8100	5,200
Aug 16, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	100
Aug 15, 2024	10.8100	10.8100	10.8100	10.8100	10.8100	100
Aug 14, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
Aug 13, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
Aug 12, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
Aug 9, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
Aug 8, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	-
Aug 7, 2024	10.9400	10.9400	10.9400	10.9400	10.9400	500
Aug 6, 2024	10.8900	10.9100	10.8000	10.8100	10.8100	4,300
Aug 5, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Aug 2, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Aug 1, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Jul 31, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Jul 30, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Jul 29, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	75,000
Jul 26, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	-
Jul 25, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	2,000
Jul 24, 2024	10.8300	10.8300	10.8300	10.8300	10.8300	7,500
Jul 23, 2024	10.8300	10.8500	10.8000	10.8000	10.8000	21,500
Jul 22, 2024	10.8400	10.8400	10.8400	10.8400	10.8400	100
Jul 19, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 18, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 17, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 16, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 15, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 12, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 11, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	3,400
Jul 10, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
Jul 9, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	100
Jul 8, 2024	10.7900	10.7900	10.7900	10.7900	10.7900	-
Jul 5, 2024	10.9900	10.9900	10.7900	10.7900	10.7900	300
Jul 3, 2024	10.7000	11.5100	10.7000	10.8000	10.8000	5,600
Jul 2, 2024	10.7600	11.3000	10.7600	10.8100	10.8100	9,200
Jul 1, 2024	10.7800	10.8000	10.7800	10.7900	10.7900	6,800
Jun 28, 2024	10.7600	10.7600	10.7600	10.7600	10.7600	300
Jun 27, 2024	10.7600	10.7600	10.7600	10.7600	10.7600	-
Jun 26, 2024	10.7600	10.7600	10.7600	10.7600	10.7600	-
Jun 25, 2024	10.7600	10.7600	10.7600	10.7600	10.7600	-
Jun 24, 2024	10.7600	10.7600	10.7600	10.7600	10.7600	900
Jun 21, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	-
Jun 20, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	-
Jun 18, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	-
Jun 17, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	-
Jun 14, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	-
Jun 13, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	100
Jun 12, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	100
Jun 11, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	100
Jun 10, 2024	10.7400	10.7400	10.7400	10.7400	10.7400	100
Jun 7, 2024	10.7500	10.7500	10.7500	10.7500	10.7500	100
Jun 6, 2024	10.7400	10.7400	10.7400	10.7400	10.7400	100
Jun 5, 2024	10.7400	10.7400	10.7400	10.7400	10.7400	100
Jun 4, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
Jun 3, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
May 31, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
May 30, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	100
May 29, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
May 28, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	100
May 24, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
May 23, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
May 22, 2024	10.8000	10.8000	10.7300	10.7300	10.7300	900
May 21, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	200
May 20, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
May 17, 2024	10.8000	10.8000	10.8000	10.8000	10.8000	-
May 16, 2024	10.9900	11.0100	10.8000	10.8000	10.8000	5,700
May 15, 2024	11.0000	11.0000	10.7300	10.7600	10.7600	5,100
May 14, 2024	10.7200	10.7200	10.7200	10.7200	10.7200	-
May 13, 2024	11.1200	11.1200	10.7200	10.7200	10.7200	4,400
May 10, 2024	10.9700	11.1000	10.8900	10.9100	10.9100	4,100
May 9, 2024	11.6000	11.6000	10.8000	10.8000	10.8000	1,000
May 8, 2024	10.7200	11.4400	10.7200	10.8200	10.8200	3,600
May 7, 2024	10.7300	10.7300	10.7120	10.7120	10.7120	1,100
May 6, 2024	10.7200	10.7200	10.7200	10.7200	10.7200	25,000
May 3, 2024	10.7100	10.7100	10.7100	10.7100	10.7100	18,100
May 2, 2024	10.7300	10.7300	10.7100	10.7100	10.7100	69,100
May 1, 2024	10.7600	10.7600	10.7300	10.7300	10.7300	5,200
Apr 30, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	-
Apr 29, 2024	10.7300	10.7300	10.7300	10.7300	10.7300	200
Apr 26, 2024	10.7000	10.7600	10.6950	10.7100	10.7100	374,100
Apr 25, 2024	10.6900	10.6900	10.6850	10.6850	10.6850	6,100
Apr 24, 2024	10.6940	10.6950	10.6850	10.6850	10.6850	16,600
Apr 23, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	-
Apr 22, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	13,700
Apr 19, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	8,500
Apr 18, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	400
Apr 17, 2024	10.6900	10.6900	10.6900	10.6900	10.6900	18,000
Apr 16, 2024	10.6400	10.7000	10.6400	10.7000	10.7000	22,700
Apr 15, 2024	10.6950	10.6950	10.6900	10.6950	10.6950	2,100
Apr 12, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	10,300
Apr 11, 2024	10.7200	10.7200	10.7000	10.7000	10.7000	13,900
Apr 10, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	15,500
Apr 9, 2024	10.7000	10.7200	10.7000	10.7000	10.7000	231,200
Apr 8, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	1,200
Apr 5, 2024	10.7000	10.7000	10.7000	10.7000	10.7000	38,700
Apr 4, 2024	10.6700	10.6700	10.6700	10.6700	10.6700	-
Apr 3, 2024	10.6700	10.7000	10.6700	10.6700	10.6700	140,700
Apr 2, 2024	10.6700	10.6700	10.6700	10.6700	10.6700	500
Apr 1, 2024	10.6750	10.6800	10.6700	10.6800	10.6800	500
Mar 28, 2024	10.6600	10.6600	10.6600	10.6600	10.6600	-
Mar 27, 2024	10.6600	10.6600	10.6600	10.6600	10.6600	-
Mar 26, 2024	10.6610	10.6610	10.6600	10.6600	10.6600	10,200
Mar 25, 2024	10.6700	10.6700	10.6700	10.6700	10.6700	10,000
Mar 22, 2024	10.6700	10.6700	10.6700	10.6700	10.6700	-
Mar 21, 2024	10.6920	10.6920	10.6600	10.6700	10.6700	147,400
Mar 20, 2024	10.6600	10.6600	10.6600	10.6600	10.6600	6,600
Mar 19, 2024	10.6600	10.6600	10.6600	10.6600	10.6600	100
Mar 18, 2024	10.6500	10.6500	10.6500	10.6500	10.6500	100
Mar 15, 2024	10.6400	10.6400	10.6400	10.6400	10.6400	-
Mar 14, 2024	10.6400	10.6400	10.6400	10.6400	10.6400	-
Mar 13, 2024	10.6400	10.6400	10.6400	10.6400	10.6400	-
Mar 12, 2024	10.6400	10.6400	10.6400	10.6400	10.6400	-
Mar 11, 2024	10.6400	10.6400	10.6400	10.6400	10.6400	-
Mar 8, 2024	10.6600	10.6600	10.6400	10.6400	10.6400	900
Mar 7, 2024	10.6500	10.6500	10.6500	10.6500	10.6500	-
Mar 6, 2024	10.6500	10.6500	10.6500	10.6500	10.6500	-
Mar 5, 2024	10.6500	10.6800	10.6500	10.6500	10.6500	170,700
Mar 4, 2024	10.6400	10.7700	10.6400	10.7700	10.7700	4,300
Mar 1, 2024	10.5800	10.5800	10.5800	10.5800	10.5800	200
Feb 29, 2024	10.6400	10.6400	10.6400	10.6400	10.6400	400
Feb 28, 2024	10.6000	10.6000	10.6000	10.6000	10.6000	-
Feb 27, 2024	10.6000	10.6000	10.6000	10.6000	10.6000	-
Feb 26, 2024	10.6000	10.6200	10.6000	10.6000	10.6000	54,200
Feb 23, 2024	10.6000	10.6200	10.6000	10.6000	10.6000	7,200
Feb 22, 2024	10.5700	10.5700	10.5700	10.5700	10.5700	200

FGEN FibroGen, Inc.

0.7059

-8.61%

SLDB Solid Biosciences Inc.

5.78

-3.67%

ADTX Aditxt, Inc.

0.0915

-22.98%

MBRX Moleculin Biotech, Inc.

1.2800

-8.57%

NKGN NKGen Biotech, Inc.

0.5695

+27.12%

APTO Aptose Biosciences Inc.

0.1621

-14.68%

EDIT Editas Medicine, Inc.

1.9200

-6.80%

IVVD Invivyd, Inc.

1.7700

+46.28%

BPTH Bio-Path Holdings, Inc.

0.2100

0.00%

OCEA Ocean Biomedical, Inc.

0.1266

-9.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OSR Holdings, Inc. (OSRH)

Related Tickers