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
21st May 2026 (Thu) 0.4936 0.52 0.4927 0.5101 67,656
20th May 2026 (Wed) 0.50 0.5283 0.4835 0.50 265,657
19th May 2026 (Tue) 0.5201 0.5214 0.4943 0.5099 154,611
18th May 2026 (Mon) 0.5501 0.5501 0.519 0.5227 88,672
15th May 2026 (Fri) 0.60 0.6219 0.57 0.57 103,454
14th May 2026 (Thu) 0.60 0.6201 0.59 0.6001 71,923
13th May 2026 (Wed) 0.6351 0.6402 0.60 0.6166 112,679
12th May 2026 (Tue) 0.5525 0.6419 0.5339 0.6421 161,959
11th May 2026 (Mon) 0.5828 0.5873 0.5289 0.5678 86,546
8th May 2026 (Fri) 0.66 0.66 0.55 0.5705 228,413
7th May 2026 (Thu) 0.591 0.72 0.5661 0.6911 661,494
6th May 2026 (Wed) 0.5305 0.58 0.52 0.584 395,110
5th May 2026 (Tue) 0.56 0.56 0.5152 0.5181 239,652
4th May 2026 (Mon) 0.565 0.604 0.5519 0.5806 277,035
1st May 2026 (Fri) 0.6926 0.7011 0.6195 0.6366 1,089,635
30th Apr 2026 (Thu) 0.5295 0.8412 0.52 0.7029 11,238,231
29th Apr 2026 (Wed) 0.7799 0.90 0.42 0.46 696,317
28th Apr 2026 (Tue) 0.725 0.7467 0.682 0.7442 80,151
27th Apr 2026 (Mon) 0.7255 0.7841 0.6762 0.7238 272,935
24th Apr 2026 (Fri) 0.5855 0.72 0.5855 0.693 211,619
23rd Apr 2026 (Thu) 0.59 0.6092 0.5611 0.5952 39,563
22nd Apr 2026 (Wed) 0.589 0.5927 0.5681 0.5858 12,065
21st Apr 2026 (Tue) 0.6096 0.6218 0.5843 0.5899 34,521
20th Apr 2026 (Mon) 0.5801 0.61 0.5801 0.60 14,900
17th Apr 2026 (Fri) 0.5569 0.5983 0.5569 0.57 22,390
16th Apr 2026 (Thu) 0.5636 0.5638 0.55 0.551 21,568
15th Apr 2026 (Wed) 0.5299 0.5498 0.5215 0.5466 33,960
14th Apr 2026 (Tue) 0.5407 0.565 0.524 0.522 20,568
13th Apr 2026 (Mon) 0.5153 0.5631 0.5001 0.5393 50,798
10th Apr 2026 (Fri) 0.51 0.5549 0.5004 0.535 51,989
9th Apr 2026 (Thu) 0.5339 0.5599 0.4842 0.5107 70,688
8th Apr 2026 (Wed) 0.461 0.4924 0.4393 0.492 56,191
7th Apr 2026 (Tue) 0.52 0.52 0.47 0.4913 53,267
6th Apr 2026 (Mon) 0.531 0.531 0.4858 0.5194 22,083
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
FTSE 100 Latest
Value10,443.47
Change11.13