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
6th Feb 2026 (Fri) 0.5207 0.58 0.52 0.55 43,986
5th Feb 2026 (Thu) 0.5614 0.577 0.515 0.5143 43,883
4th Feb 2026 (Wed) 0.5835 0.6099 0.5699 0.5789 20,472
3rd Feb 2026 (Tue) 0.585 0.595 0.5543 0.573 17,356
2nd Feb 2026 (Mon) 0.5915 0.6699 0.5581 0.5591 137,626
30th Jan 2026 (Fri) 0.6362 0.66 0.5887 0.584 39,717
29th Jan 2026 (Thu) 0.6397 0.66 0.6008 0.645 38,559
28th Jan 2026 (Wed) 0.7001 0.7101 0.60 0.692 89,796
27th Jan 2026 (Tue) 0.7445 0.7577 0.6901 0.692 192,936
26th Jan 2026 (Mon) 0.8055 0.8055 0.7295 0.72 52,727
23rd Jan 2026 (Fri) 0.74 0.8382 0.739 0.8084 99,430
22nd Jan 2026 (Thu) 0.7101 0.795 0.71 0.7661 298,711
21st Jan 2026 (Wed) 0.7244 0.76 0.695 0.695 47,227
20th Jan 2026 (Tue) 0.73 0.747 0.6905 0.7188 48,205
19th Jan 2026 (Mon) 0.7819 0.808 0.725 0.7472 82,072
16th Jan 2026 (Fri) 0.7819 0.808 0.725 0.7472 82,072
15th Jan 2026 (Thu) 0.7272 0.78 0.6819 0.7818 121,437
14th Jan 2026 (Wed) 0.754 0.8017 0.7331 0.7341 165,793
13th Jan 2026 (Tue) 0.7222 0.7806 0.64 0.7167 501,793
12th Jan 2026 (Mon) 0.692 0.7502 0.62 0.7167 4,663,031
9th Jan 2026 (Fri) 0.637 0.70 0.637 0.662 74,012
8th Jan 2026 (Thu) 0.63 0.64 0.6046 0.622 16,128
7th Jan 2026 (Wed) 0.60 0.6496 0.5859 0.629 41,103
6th Jan 2026 (Tue) 0.581 0.6044 0.5808 0.60 5,739
5th Jan 2026 (Mon) 0.595 0.62 0.5702 0.5889 30,863
2nd Jan 2026 (Fri) 0.5651 0.5993 0.559 0.5894 26,191
1st Jan 2026 (Thu) 0.582 0.5999 0.5551 0.5641 37,452
31st Dec 2025 (Wed) 0.582 0.5999 0.5551 0.5641 37,452
30th Dec 2025 (Tue) 0.5801 0.5881 0.5531 0.5769 30,230
29th Dec 2025 (Mon) 0.61 0.62 0.565 0.5735 63,735
26th Dec 2025 (Fri) 0.59 0.6598 0.581 0.6339 77,307
25th Dec 2025 (Thu) 0.6104 0.615 0.56 0.5821 59,591
24th Dec 2025 (Wed) 0.6104 0.615 0.56 0.5821 59,591
23rd Dec 2025 (Tue) 0.62 0.633 0.5737 0.6169 31,700
22nd Dec 2025 (Mon) 0.6233 0.66 0.6108 0.619 18,787
19th Dec 2025 (Fri) 0.5941 0.689 0.58 0.651 72,198
18th Dec 2025 (Thu) 0.5561 0.6199 0.545 0.5728 36,329
17th Dec 2025 (Wed) 0.5749 0.575 0.54 0.5423 19,963
16th Dec 2025 (Tue) 0.5701 0.595 0.56 0.5536 15,640
15th Dec 2025 (Mon) 0.6101 0.615 0.5805 0.5774 35,115
12th Dec 2025 (Fri) 0.664 0.664 0.6337 0.64 24,990
11th Dec 2025 (Thu) 0.6589 0.6636 0.63 0.6504 39,460
10th Dec 2025 (Wed) 0.6902 0.7093 0.6405 0.649 23,445
9th Dec 2025 (Tue) 0.7296 0.7296 0.6826 0.6828 47,896
8th Dec 2025 (Mon) 0.73 0.749 0.6917 0.7219 29,465
FTSE 100 Latest
Value10,369.75
Change60.53