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
3rd Apr 2026 (Fri) 0.5346 0.55 0.4976 0.5497 73,585
2nd Apr 2026 (Thu) 0.5346 0.55 0.4976 0.5497 73,585
1st Apr 2026 (Wed) 0.601 0.605 0.5435 0.5866 40,692
31st Mar 2026 (Tue) 0.5175 0.62 0.5175 0.603 90,582
30th Mar 2026 (Mon) 0.46 0.55 0.45 0.529 38,793
27th Mar 2026 (Fri) 0.4994 0.539 0.4276 0.4647 267,688
26th Mar 2026 (Thu) 0.4316 0.4429 0.426 0.4402 17,743
25th Mar 2026 (Wed) 0.4251 0.4449 0.42 0.44 24,646
24th Mar 2026 (Tue) 0.47 0.4999 0.442 0.4541 21,567
23rd Mar 2026 (Mon) 0.4186 0.4848 0.3977 0.4789 428,722
20th Mar 2026 (Fri) 0.446 0.45 0.40 0.437 2,331
19th Mar 2026 (Thu) 0.45 0.46 0.4261 0.4434 9,082
18th Mar 2026 (Wed) 0.4508 0.4508 0.4329 0.4332 9,419
17th Mar 2026 (Tue) 0.4502 0.4598 0.4366 0.451 22,459
16th Mar 2026 (Mon) 0.481 0.481 0.44 0.45 22,364
13th Mar 2026 (Fri) 0.5014 0.5014 0.47 0.47 17,436
12th Mar 2026 (Thu) 0.471 0.5299 0.471 0.50 20,805
11th Mar 2026 (Wed) 0.485 0.492 0.47 0.4749 20,459
10th Mar 2026 (Tue) 0.515 0.515 0.482 0.50 9,147
9th Mar 2026 (Mon) 0.5196 0.58 0.49 0.5017 26,978
6th Mar 2026 (Fri) 0.47 0.5207 0.4596 0.5134 35,258
5th Mar 2026 (Thu) 0.431 0.5122 0.43 0.469 21,839
4th Mar 2026 (Wed) 0.4087 0.4228 0.4059 0.409 22,567
3rd Mar 2026 (Tue) 0.40 0.402 0.3848 0.4018 9,722
2nd Mar 2026 (Mon) 0.425 0.425 0.40 0.41 8,906
27th Feb 2026 (Fri) 0.4395 0.4395 0.4099 0.412 11,410
26th Feb 2026 (Thu) 0.4233 0.4236 0.4191 0.42 10,663
25th Feb 2026 (Wed) 0.43 0.441 0.43 0.441 0
24th Feb 2026 (Tue) 0.43 0.4378 0.43 0.4378 0
23rd Feb 2026 (Mon) 0.43 0.4341 0.396 0.422 9,049
20th Feb 2026 (Fri) 0.4374 0.443 0.4201 0.415 6,928
19th Feb 2026 (Thu) 0.433 0.4477 0.4299 0.432 17,781
18th Feb 2026 (Wed) 0.45 0.45 0.4166 0.4111 39,045
17th Feb 2026 (Tue) 0.4957 0.4957 0.4538 0.4596 37,457
16th Feb 2026 (Mon) 0.475 0.5175 0.4726 0.496 42,871
13th Feb 2026 (Fri) 0.475 0.5175 0.4726 0.496 42,871
12th Feb 2026 (Thu) 0.4842 0.50 0.4641 0.462 12,718
11th Feb 2026 (Wed) 0.529 0.5293 0.4701 0.482 26,125
10th Feb 2026 (Tue) 0.5228 0.536 0.50 0.515 28,245
9th Feb 2026 (Mon) 0.5479 0.55 0.4909 0.51 29,233
6th Feb 2026 (Fri) 0.5207 0.58 0.52 0.55 43,986
FTSE 100 Latest
Value10,436.29
Change71.50