OSR Holdings, Inc. - Common Stock (OSRH)

Historical Prices For OSR Holdings, Inc. - Common Stock (OSRH)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.07	3.30	1.76	2.47	89,701,259	2.47
4/02/2025	1.80	1.83	1.43	1.47	222,617	1.47
4/01/2025	1.86	2.00	1.67	1.72	183,979	1.72
3/31/2025	2.23	2.23	1.86	1.88	199,474	1.88
3/28/2025	2.72	2.79	2.10	2.40	484,153	2.40
3/27/2025	2.98	3.04	2.70	2.99	1,755,748	2.99
3/26/2025	4.15	4.33	2.89	3.79	96,098,568	3.79
3/25/2025	1.83	1.85	1.51	1.60	55,652	1.60
3/24/2025	1.66	1.87	1.66	1.73	101,710	1.73
3/21/2025	1.58	1.71	1.58	1.71	44,896	1.71
3/20/2025	1.69	1.74	1.54	1.59	94,931	1.59
3/19/2025	1.56	1.68	1.52	1.61	194,419	1.61
3/18/2025	1.32	1.90	1.30	1.79	533,073	1.79
3/17/2025	1.44	1.46	1.30	1.33	68,666	1.33
3/14/2025	1.46	1.64	1.40	1.44	52,731	1.44
3/13/2025	1.62	1.80	1.45	1.47	124,404	1.47
3/12/2025	1.98	1.98	1.60	1.66	25,707	1.66
3/11/2025	1.77	1.89	1.69	1.78	51,189	1.78
3/10/2025	2.40	2.41	1.76	1.78	86,026	1.78
3/07/2025	2.47	2.56	2.29	2.29	35,556	2.29
3/06/2025	2.48	2.74	2.15	2.29	122,024	2.29
3/05/2025	2.22	2.80	2.22	2.51	148,838	2.51
3/04/2025	2.49	2.49	2.03	2.28	89,721	2.28
3/03/2025	3.06	3.06	2.60	2.60	86,475	2.60
2/28/2025	3.34	3.37	2.98	3.04	78,458	3.04
2/27/2025	3.21	3.69	3.21	3.32	123,337	3.32
2/26/2025	3.41	3.70	3.20	3.30	200,658	3.30
2/25/2025	3.65	3.99	3.40	3.66	756,920	3.66
2/24/2025	3.80	3.90	3.25	3.41	425,614	3.41
2/21/2025	5.20	6.95	4.22	4.22	24,838,432	4.22
2/20/2025	4.26	4.40	3.21	3.45	977,746	3.45
2/19/2025	5.66	5.66	5.00	5.46	42,022,903	5.46
2/18/2025	2.75	3.45	2.60	3.11	639,350	3.11