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
21st May 2026 (Thu) 0.0686 0.0686 0.0581 0.0581 0
20th May 2026 (Wed) 0.0686 0.0686 0.0581 0.0581 0
19th May 2026 (Tue) 0.0686 0.0686 0.0628 0.0628 0
18th May 2026 (Mon) 0.0686 0.0686 0.0581 0.0581 0
15th May 2026 (Fri) 0.0686 0.0686 0.0631 0.0631 0
14th May 2026 (Thu) 0.0686 0.0686 0.0644 0.0644 0
13th May 2026 (Wed) 0.0686 0.0686 0.0686 0.0641 250
12th May 2026 (Tue) 0.058 0.058 0.058 0.0629 8,313
11th May 2026 (Mon) 0.075 0.075 0.0583 0.0583 0
8th May 2026 (Fri) 0.075 0.077 0.0581 0.06 12,628
7th May 2026 (Thu) 0.07 0.07 0.07 0.0746 100
6th May 2026 (Wed) 0.058 0.0649 0.0579 0.0599 7,863
5th May 2026 (Tue) 0.062 0.062 0.05 0.05 87
4th May 2026 (Mon) 0.062 0.062 0.0507 0.0667 5,378
1st May 2026 (Fri) 0.0574 0.0699 0.0574 0.065 100
30th Apr 2026 (Thu) 0.05 0.085 0.05 0.06 700
29th Apr 2026 (Wed) 0.0438 0.0499 0.0413 0.0499 79,524
28th Apr 2026 (Tue) 0.0461 0.054 0.0461 0.054 0
27th Apr 2026 (Mon) 0.0461 0.0529 0.0461 0.054 9,201
24th Apr 2026 (Fri) 0.0487 0.0539 0.0487 0.0486 2,300
23rd Apr 2026 (Thu) 0.04 0.04 0.04 0.054 745
22nd Apr 2026 (Wed) 0.047 0.047 0.04 0.04 0
21st Apr 2026 (Tue) 0.047 0.0547 0.0435 0.0518 25,873
20th Apr 2026 (Mon) 0.047 0.0551 0.047 0.0492 18,700
17th Apr 2026 (Fri) 0.0371 0.047 0.0371 0.0423 0
16th Apr 2026 (Thu) 0.0301 0.035 0.0301 0.035 0
15th Apr 2026 (Wed) 0.0301 0.0301 0.0301 0.0301 400
14th Apr 2026 (Tue) 0.048 0.048 0.048 0.048 367
13th Apr 2026 (Mon) 0.055 0.055 0.045 0.045 0
10th Apr 2026 (Fri) 0.055 0.055 0.045 0.045 0
9th Apr 2026 (Thu) 0.055 0.055 0.0347 0.045 8,000
8th Apr 2026 (Wed) 0.0551 0.0551 0.054 0.054 0
7th Apr 2026 (Tue) 0.0551 0.0551 0.0526 0.0526 0
6th Apr 2026 (Mon) 0.0551 0.0551 0.0551 0.0551 704
3rd Apr 2026 (Fri) 0.0539 0.0552 0.0539 0.0552 0
2nd Apr 2026 (Thu) 0.0539 0.0552 0.0539 0.0552 0
1st Apr 2026 (Wed) 0.0539 0.0552 0.0539 0.0552 0
31st Mar 2026 (Tue) 0.0539 0.0552 0.0539 0.0552 0
30th Mar 2026 (Mon) 0.0539 0.0601 0.0539 0.0601 0
27th Mar 2026 (Fri) 0.0549 0.0556 0.0549 0.0553 300
26th Mar 2026 (Thu) 0.05 0.0558 0.05 0.0558 0
25th Mar 2026 (Wed) 0.05 0.0558 0.05 0.0558 0
24th Mar 2026 (Tue) 0.05 0.05 0.05 0.0558 0
23rd Mar 2026 (Mon) 0.0557 0.0558 0.0557 0.0558 8,696
FTSE 100 Latest
Value10,466.26
Change22.79