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 (OSRHW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0401 0.0401 0.0401 0.0376 1,247
18th Sep 2025 (Thu) 0.038 0.04 0.038 0.04 900
17th Sep 2025 (Wed) 0.0387 0.0419 0.0387 0.0419 0
16th Sep 2025 (Tue) 0.0387 0.0387 0.0387 0.0449 0
15th Sep 2025 (Mon) 0.0409 0.042 0.0409 0.043 1,400
12th Sep 2025 (Fri) 0.0386 0.0387 0.0386 0.0387 1,000
11th Sep 2025 (Thu) 0.0389 0.0389 0.0389 0.0388 904
10th Sep 2025 (Wed) 0.0385 0.0385 0.0385 0.0385 200
9th Sep 2025 (Tue) 0.0387 0.0387 0.0385 0.039 1,575
8th Sep 2025 (Mon) 0.0387 0.0387 0.0386 0.0386 98
5th Sep 2025 (Fri) 0.0387 0.0387 0.0386 0.0386 0
4th Sep 2025 (Thu) 0.0387 0.0387 0.0387 0.0387 200
3rd Sep 2025 (Wed) 0.043 0.043 0.043 0.0401 198
2nd Sep 2025 (Tue) 0.0387 0.0387 0.0386 0.0388 5,180
1st Sep 2025 (Mon) 0.0488 0.05 0.0406 0.0401 1,581
29th Aug 2025 (Fri) 0.0488 0.05 0.0406 0.0401 1,581
28th Aug 2025 (Thu) 0.052 0.052 0.052 0.04 801
27th Aug 2025 (Wed) 0.0501 0.0501 0.0404 0.0404 0
26th Aug 2025 (Tue) 0.0501 0.0501 0.0413 0.0537 46,104
25th Aug 2025 (Mon) 0.075 0.0762 0.0505 0.0566 77,865
22nd Aug 2025 (Fri) 0.0373 0.0373 0.033 0.033 1,600
21st Aug 2025 (Thu) 0.0373 0.0395 0.0373 0.0395 0
20th Aug 2025 (Wed) 0.0373 0.0373 0.035 0.0345 0
19th Aug 2025 (Tue) 0.0411 0.0411 0.0379 0.0379 0
18th Aug 2025 (Mon) 0.0411 0.0411 0.0411 0.0379 852
15th Aug 2025 (Fri) 0.04 0.04 0.04 0.04 31
14th Aug 2025 (Thu) 0.04 0.04 0.04 0.04 0
13th Aug 2025 (Wed) 0.04 0.0495 0.04 0.0495 0
12th Aug 2025 (Tue) 0.04 0.04 0.04 0.04 0
11th Aug 2025 (Mon) 0.055 0.055 0.055 0.055 68
8th Aug 2025 (Fri) 0.055 0.055 0.0512 0.0512 0
7th Aug 2025 (Thu) 0.055 0.055 0.0407 0.0407 0
6th Aug 2025 (Wed) 0.055 0.055 0.055 0.055 0
5th Aug 2025 (Tue) 0.055 0.055 0.055 0.055 366
4th Aug 2025 (Mon) 0.0405 0.05 0.0405 0.05 0
1st Aug 2025 (Fri) 0.0405 0.05 0.0405 0.05 0
31st Jul 2025 (Thu) 0.0405 0.05 0.0405 0.05 0
30th Jul 2025 (Wed) 0.0405 0.05 0.0405 0.05 50
29th Jul 2025 (Tue) 0.0405 0.0405 0.036 0.0366 33,299
28th Jul 2025 (Mon) 0.0646 0.0646 0.0625 0.06 218
25th Jul 2025 (Fri) 0.062 0.062 0.0524 0.0524 0
24th Jul 2025 (Thu) 0.062 0.062 0.062 0.0524 11,330
23rd Jul 2025 (Wed) 0.0483 0.0483 0.0477 0.0477 991
22nd Jul 2025 (Tue) 0.0675 0.0675 0.0489 0.0489 0
FTSE 100 Latest
Value9,216.67
Change-11.44