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
6th Feb 2026 (Fri) 0.0551 0.066 0.0551 0.066 0
5th Feb 2026 (Thu) 0.0551 0.0603 0.0551 0.0603 0
4th Feb 2026 (Wed) 0.0551 0.0606 0.0551 0.0551 600
3rd Feb 2026 (Tue) 0.0551 0.0602 0.0551 0.06 101
2nd Feb 2026 (Mon) 0.06 0.06 0.06 0.0607 4,400
30th Jan 2026 (Fri) 0.0609 0.0609 0.0609 0.06 0
29th Jan 2026 (Thu) 0.0661 0.0661 0.0645 0.0645 0
28th Jan 2026 (Wed) 0.0661 0.0664 0.0661 0.0664 0
27th Jan 2026 (Tue) 0.0661 0.0661 0.0661 0.0664 195
26th Jan 2026 (Mon) 0.0597 0.06 0.0597 0.06 0
23rd Jan 2026 (Fri) 0.0597 0.0663 0.0593 0.066 400
22nd Jan 2026 (Thu) 0.0588 0.0594 0.0455 0.0589 69,231
21st Jan 2026 (Wed) 0.0588 0.0588 0.0575 0.0575 0
20th Jan 2026 (Tue) 0.0588 0.0588 0.051 0.051 0
19th Jan 2026 (Mon) 0.0588 0.0588 0.0588 0.0588 5,325
16th Jan 2026 (Fri) 0.0588 0.0588 0.0588 0.0588 5,325
15th Jan 2026 (Thu) 0.0588 0.0588 0.0588 0.0588 0
14th Jan 2026 (Wed) 0.0588 0.0588 0.0588 0.058 0
13th Jan 2026 (Tue) 0.05 0.05 0.05 0.045 249,902
12th Jan 2026 (Mon) 0.0517 0.0517 0.045 0.045 4,066
9th Jan 2026 (Fri) 0.0517 0.0517 0.0517 0.0489 4,711
8th Jan 2026 (Thu) 0.0522 0.0522 0.049 0.049 0
7th Jan 2026 (Wed) 0.0522 0.0522 0.0521 0.0521 200
6th Jan 2026 (Tue) 0.052 0.052 0.0481 0.0481 0
5th Jan 2026 (Mon) 0.052 0.052 0.051 0.051 0
2nd Jan 2026 (Fri) 0.052 0.052 0.0435 0.0435 0
1st Jan 2026 (Thu) 0.052 0.052 0.051 0.051 1
31st Dec 2025 (Wed) 0.052 0.052 0.051 0.051 1
30th Dec 2025 (Tue) 0.052 0.052 0.051 0.051 0
29th Dec 2025 (Mon) 0.052 0.052 0.052 0.052 289
26th Dec 2025 (Fri) 0.0522 0.0522 0.0457 0.0457 0
25th Dec 2025 (Thu) 0.0522 0.0522 0.0448 0.0448 1
24th Dec 2025 (Wed) 0.0522 0.0522 0.0448 0.0448 1
23rd Dec 2025 (Tue) 0.0522 0.0522 0.042 0.042 0
22nd Dec 2025 (Mon) 0.0522 0.0522 0.0522 0.0522 0
19th Dec 2025 (Fri) 0.053 0.053 0.053 0.0527 100
18th Dec 2025 (Thu) 0.0598 0.0598 0.053 0.053 0
17th Dec 2025 (Wed) 0.0598 0.0598 0.053 0.053 5
16th Dec 2025 (Tue) 0.0598 0.0598 0.0453 0.0453 0
15th Dec 2025 (Mon) 0.0598 0.0598 0.0434 0.0434 0
12th Dec 2025 (Fri) 0.0598 0.0598 0.0445 0.0445 0
11th Dec 2025 (Thu) 0.0598 0.0598 0.045 0.045 0
10th Dec 2025 (Wed) 0.0598 0.0598 0.0564 0.0564 0
9th Dec 2025 (Tue) 0.0598 0.0598 0.0598 0.0598 0
8th Dec 2025 (Mon) 0.0598 0.0598 0.0598 0.0598 0
FTSE 100 Latest
Value10,369.75
Change60.53