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 Health Inc. (OSRH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.325 0.3302 0.315 0.3284 14,000
9th Jul 2026 (Thu) 0.32 0.324 0.315 0.329 14,849
8th Jul 2026 (Wed) 0.31 0.3131 0.3011 0.3077 7,899
7th Jul 2026 (Tue) 0.3235 0.3275 0.3181 0.314 8,194
6th Jul 2026 (Mon) 0.32 0.33 0.3151 0.325 23,206
3rd Jul 2026 (Fri) 0.315 0.3206 0.315 0.3206 0
2nd Jul 2026 (Thu) 0.315 0.3258 0.3051 0.3206 120,923
1st Jul 2026 (Wed) 0.3184 0.3441 0.303 0.31 45,446
30th Jun 2026 (Tue) 0.32 0.3298 0.315 0.3163 15,670
29th Jun 2026 (Mon) 0.333 0.333 0.3211 0.321 11,870
26th Jun 2026 (Fri) 0.3125 0.335 0.3105 0.334 38,215
25th Jun 2026 (Thu) 0.3593 0.3798 0.3151 0.3206 64,088
24th Jun 2026 (Wed) 0.3581 0.3589 0.32 0.337 37,643
23rd Jun 2026 (Tue) 0.3674 0.375 0.3616 0.361 14,614
22nd Jun 2026 (Mon) 0.3803 0.3841 0.3682 0.3692 64,795
19th Jun 2026 (Fri) 0.375 0.3887 0.371 0.3918 47,664
18th Jun 2026 (Thu) 0.375 0.3887 0.371 0.3918 47,664
17th Jun 2026 (Wed) 0.3812 0.39 0.3711 0.3842 10,188
16th Jun 2026 (Tue) 0.38 0.385 0.3685 0.3735 19,623
15th Jun 2026 (Mon) 0.386 0.39 0.3749 0.3846 47,237
12th Jun 2026 (Fri) 0.4139 0.4139 0.371 0.381 129,639
11th Jun 2026 (Thu) 0.42 0.44 0.4101 0.4192 5,152
10th Jun 2026 (Wed) 0.4175 0.4345 0.4101 0.4176 71,725
9th Jun 2026 (Tue) 0.3991 0.41 0.3802 0.4025 20,927
8th Jun 2026 (Mon) 0.388 0.4045 0.3799 0.403 37,071
5th Jun 2026 (Fri) 0.415 0.415 0.3879 0.388 56,586
4th Jun 2026 (Thu) 0.42 0.4328 0.405 0.416 50,816
3rd Jun 2026 (Wed) 0.4001 0.4483 0.3997 0.4207 144,898
2nd Jun 2026 (Tue) 0.43 0.4396 0.40 0.4068 167,782
1st Jun 2026 (Mon) 0.44 0.4401 0.421 0.4289 86,864
29th May 2026 (Fri) 0.4609 0.4609 0.4355 0.4356 94,191
28th May 2026 (Thu) 0.4765 0.4765 0.451 0.4599 60,161
27th May 2026 (Wed) 0.5566 0.5566 0.485 0.484 187,315
26th May 2026 (Tue) 0.5153 0.5219 0.50 0.495 54,202
25th May 2026 (Mon) 0.515 0.5232 0.4959 0.502 74,645
22nd May 2026 (Fri) 0.515 0.5232 0.4959 0.502 74,645
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
FTSE 100 Latest
Value10,497.29
Change24.84