Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	0.6045	0.6219	0.5774	0.5774	313,233	-0.06(-9.78%)
Dec 12, 2025	0.6489	0.6655	0.6329	0.6400	177,984	-0.01(-1.60%)
Dec 11, 2025	0.6680	0.6836	0.6300	0.6504	424,360	+0.00(+0.22%)
Dec 10, 2025	0.6969	0.7099	0.6402	0.6490	853,800	-0.03(-4.95%)
Dec 09, 2025	0.7200	0.7330	0.6802	0.6828	504,951	-0.04(-5.42%)
Dec 08, 2025	0.7251	0.7490	0.6916	0.7219	651,521	-0.01(-1.78%)
Dec 05, 2025	0.7290	0.7700	0.7000	0.7350	948,836	+0.04(+5.98%)
Dec 04, 2025	0.6040	0.7068	0.6040	0.6935	789,470	+0.06(+9.99%)
Dec 03, 2025	0.6800	0.7106	0.6233	0.6305	592,446	-0.07(-9.94%)
Dec 02, 2025	0.6900	0.7639	0.6812	0.7001	618,327	-0.01(-1.62%)
Dec 01, 2025	0.7000	0.7420	0.6708	0.7116	753,801	-0.03(-4.34%)
Nov 28, 2025	0.6710	0.7667	0.6710	0.7439	1,286,778	+0.06(+9.56%)
Nov 26, 2025	0.8401	0.8401	0.6651	0.6790	3,330,849	-0.14(-16.84%)
Nov 25, 2025	0.6419	0.9000	0.6414	0.8165	39,549,084	+0.17(+25.67%)
Nov 24, 2025	0.6700	0.7300	0.6061	0.6497	29,231,418	+0.09(+15.48%)
Nov 21, 2025	0.6057	0.7500	0.5233	0.5626	138,588,736	+0.11(+23.38%)
Nov 20, 2025	0.4916	0.5099	0.4560	0.4560	135,989	-0.04(-7.24%)
Nov 19, 2025	0.4960	0.5099	0.4850	0.4916	115,423	-0.01(-1.88%)
Nov 18, 2025	0.4813	0.5098	0.4750	0.5010	231,429	+0.02(+3.26%)
Nov 17, 2025	0.5151	0.5297	0.4810	0.4852	512,718	-0.03(-5.80%)
Nov 14, 2025	0.5600	0.5600	0.5111	0.5151	479,532	-0.05(-8.83%)
Nov 13, 2025	0.5815	0.5924	0.5600	0.5650	406,904	-0.03(-4.24%)
Nov 12, 2025	0.5572	0.6122	0.5517	0.5900	731,386	+0.03(+4.76%)
Nov 11, 2025	0.5511	0.5760	0.5327	0.5632	468,138	-0.01(-2.49%)
Nov 10, 2025	0.6020	0.6098	0.5619	0.5776	774,085	-0.02(-3.77%)
Nov 07, 2025	0.6187	0.6302	0.5350	0.6002	1,684,350	-0.07(-11.08%)
Nov 06, 2025	0.6308	0.7386	0.6029	0.6750	28,306,644	+0.08(+13.98%)
Nov 05, 2025	0.6200	0.6199	0.5921	0.5922	273,186	-0.01(-1.64%)
Nov 04, 2025	0.6378	0.6540	0.5915	0.6021	499,079	-0.04(-6.81%)
Nov 03, 2025	0.6699	0.6700	0.6249	0.6461	451,780	-0.03(-4.71%)
Oct 31, 2025	0.6658	0.7000	0.6551	0.6780	369,672	+0.02(+3.56%)
Oct 30, 2025	0.7000	0.7070	0.6300	0.6547	816,204	-0.05(-7.32%)
Oct 29, 2025	0.7350	0.7550	0.6903	0.7064	580,075	-0.04(-5.07%)
Oct 28, 2025	0.7300	0.7250	0.6892	0.7441	1,745,784	+0.05(+6.45%)
Oct 27, 2025	0.6200	0.7299	0.6013	0.6990	1,528,879	+0.10(+15.81%)
Oct 24, 2025	0.6600	0.6645	0.6000	0.6036	870,317	-0.04(-6.55%)
Oct 23, 2025	0.6200	0.6459	0.5912	0.6459	905,462	+0.02(+3.08%)
Oct 22, 2025	0.6148	0.6970	0.5900	0.6266	3,184,250	+0.01(+1.08%)
Oct 21, 2025	0.7100	0.8345	0.5674	0.6199	4,530,438	-0.10(-14.26%)
Oct 20, 2025	0.5776	0.9078	0.5754	0.7230	16,587,926	+0.15(+25.67%)
Oct 17, 2025	0.5730	0.6124	0.5501	0.5753	640,972	+0.02(+2.73%)
Oct 16, 2025	0.5819	0.6158	0.5500	0.5600	617,520	-0.04(-6.65%)
Oct 15, 2025	0.5710	0.6000	0.5385	0.5999	692,821	+0.05(+9.67%)
Oct 14, 2025	0.6500	0.6500	0.5051	0.5470	5,600,494	-0.02(-3.01%)
Oct 13, 2025	0.5849	0.6046	0.5601	0.5640	192,306	+0.01(+1.66%)
Oct 10, 2025	0.6098	0.6371	0.5512	0.5548	244,310	-0.06(-9.02%)
Oct 09, 2025	0.6340	0.6582	0.6023	0.6098	416,261	-0.03(-5.02%)
Oct 08, 2025	0.6000	0.6754	0.5875	0.6420	273,704	+0.04(+6.10%)
Oct 07, 2025	0.6300	0.6300	0.6005	0.6051	296,430	-0.03(-4.71%)
Oct 06, 2025	0.7550	0.7550	0.6267	0.6350	617,726	+0.03(+4.10%)
Oct 03, 2025	0.6500	0.6500	0.6007	0.6100	334,281	+0.04(+6.51%)
Oct 02, 2025	0.5700	0.5753	0.5550	0.5727	280,621	+0.00(+0.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

OSR Holdings, Inc. - Common Stock (NQ:OSRH)

Historical Prices

Popular Pages