Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Osr Holdings In (OSRH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 0.7315 0.74 0.7315 0.7358 11,007
19th Sep 2025 (Fri) 0.728 0.7498 0.7201 0.7564 16,864
18th Sep 2025 (Thu) 0.71 0.735 0.71 0.7213 4,087
17th Sep 2025 (Wed) 0.731 0.755 0.7066 0.702 5,754
16th Sep 2025 (Tue) 0.647 0.7475 0.635 0.7366 41,877
15th Sep 2025 (Mon) 0.6262 0.68 0.6262 0.6564 15,007
12th Sep 2025 (Fri) 0.61 0.62 0.6074 0.6201 32,321
11th Sep 2025 (Thu) 0.5806 0.614 0.5806 0.61 8,246
10th Sep 2025 (Wed) 0.5906 0.6013 0.59 0.5933 7,615
9th Sep 2025 (Tue) 0.5601 0.6199 0.55 0.6076 25,589
8th Sep 2025 (Mon) 0.57 0.57 0.5451 0.5545 13,906
5th Sep 2025 (Fri) 0.593 0.594 0.56 0.575 6,756
4th Sep 2025 (Thu) 0.6195 0.6195 0.5883 0.5928 8,601
3rd Sep 2025 (Wed) 0.716 0.7242 0.6004 0.6005 103,488
2nd Sep 2025 (Tue) 0.84 0.85 0.7313 0.7242 35,544
1st Sep 2025 (Mon) 0.7998 0.8828 0.769 0.7765 91,819
29th Aug 2025 (Fri) 0.7998 0.8828 0.769 0.7765 91,819
28th Aug 2025 (Thu) 0.85 0.89 0.74 0.7402 141,815
27th Aug 2025 (Wed) 0.9253 0.9485 0.8804 0.8813 106,538
26th Aug 2025 (Tue) 0.822 1.00 0.822 0.9781 548,708
25th Aug 2025 (Mon) 1.07 1.24 0.9114 1.01 28,330,260
22nd Aug 2025 (Fri) 0.4721 0.535 0.4721 0.515 3,263,858
21st Aug 2025 (Thu) 0.468 0.475 0.46 0.4721 56,250
20th Aug 2025 (Wed) 0.5149 0.53 0.49 0.5014 3,478
19th Aug 2025 (Tue) 0.55 0.55 0.52 0.5303 11,406
18th Aug 2025 (Mon) 0.5327 0.5601 0.5327 0.562 4,248
15th Aug 2025 (Fri) 0.5341 0.5341 0.5203 0.5295 5,142
14th Aug 2025 (Thu) 0.5455 0.5455 0.521 0.5211 7,694
13th Aug 2025 (Wed) 0.585 0.585 0.56 0.5611 25,881
12th Aug 2025 (Tue) 0.569 0.5872 0.5681 0.562 20,244
11th Aug 2025 (Mon) 0.601 0.615 0.5747 0.5896 16,049
8th Aug 2025 (Fri) 0.63 0.63 0.60 0.6039 4,651
7th Aug 2025 (Thu) 0.65 0.65 0.60 0.619 17,279
6th Aug 2025 (Wed) 0.7299 0.73 0.6502 0.661 20,741
5th Aug 2025 (Tue) 0.6622 0.795 0.6622 0.73 44,770
4th Aug 2025 (Mon) 0.622 0.67 0.6151 0.655 15,085
1st Aug 2025 (Fri) 0.725 0.725 0.623 0.6423 54,015
31st Jul 2025 (Thu) 0.7803 0.80 0.6534 0.6882 110,071
30th Jul 2025 (Wed) 0.9302 0.94 0.83 0.865 1,357,656
29th Jul 2025 (Tue) 0.983 0.983 0.90 0.93 26,083
28th Jul 2025 (Mon) 0.93 1.00 0.9085 0.9435 60,067
25th Jul 2025 (Fri) 0.95 1.03 0.9402 0.98 96,564
24th Jul 2025 (Thu) 1.10 1.14 0.96 0.96 3,403,072
23rd Jul 2025 (Wed) 1.03 1.04 1.02 1.02 6,455
FTSE 100 Latest
Value9,226.68
Change10.01