Dark

OSRH
OSR Health, Inc. Common Stock
stock NASDAQ

Market Open

Aug 17, 2026 3:42:40 PM EDT

0.6200USD+99.517%(+0.3100)352,377,438

0.5700Bid 0.6100Ask 0.0400Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

0.3399USD+9.433%(+0.0293)370,697

After-hours

Aug 14, 2026 4:57:30 PM EDT

0.3068USD-1.223%(-0.0038)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	0.340000	0.790000	0.340000	0.620000	+96.203%	352,377,438	0.000%
2026-08-14	0.309000	0.335000	0.288000	0.316000	+11.661%	2,816,207	+96.203%
2026-08-13	0.276000	0.300000	0.254500	0.283000	-2.076%	1,193,115	+119.081%
2026-08-12	0.391600	0.400000	0.250657	0.289000	-25.130%	2,849,356	+114.533%
2026-08-11	0.411000	0.425100	0.385200	0.386000	-5.991%	688,310	+60.622%
2026-08-10	0.440000	0.450000	0.403000	0.410600	-7.314%	472,266	+50.999%
2026-08-07	0.440000	0.449900	0.430000	0.443000	+1.559%	167,249	+39.955%
2026-08-06	0.440000	0.447200	0.423500	0.436200	-1.357%	213,867	+42.137%
2026-08-05	0.452800	0.460800	0.440000	0.442200	-4.078%	192,419	+40.208%
2026-08-04	0.450000	0.469200	0.439100	0.461000	+3.340%	258,533	+34.490%
2026-08-03	0.441000	0.456100	0.440000	0.446100	-0.424%	333,173	+38.982%
2026-07-31	0.431100	0.449900	0.411100	0.448000	+4.186%	476,349	+38.393%
2026-07-30	0.473200	0.473200	0.428100	0.430000	-9.283%	525,637	+44.186%
2026-07-29	0.468900	0.500000	0.460000	0.474000	+3.811%	722,151	+30.802%
2026-07-28	0.431100	0.462800	0.430000	0.456600	+5.426%	276,010	+35.786%
2026-07-27	0.424000	0.446200	0.411100	0.433100	+2.436%	292,492	+43.154%
2026-07-24	0.440000	0.456700	0.416200	0.422800	-6.044%	270,268	+46.641%
2026-07-23	0.435500	0.450000	0.426500	0.450000	+2.506%	417,767	+37.778%
2026-07-22	0.425000	0.449900	0.410200	0.439000	+0.343%	502,493	+41.230%
2026-07-21	0.458500	0.465500	0.425300	0.437500	-5.467%	584,826	+41.714%
2026-07-20	0.466400	0.500000	0.451500	0.462800	-0.942%	790,592	+33.967%
2026-07-17	0.498000	0.499899	0.451600	0.467200	-3.789%	1,175,730	+32.705%
2026-07-16	0.430000	0.509900	0.415200	0.485600	+15.509%	2,483,367	+27.677%
2026-07-15	0.370000	0.428901	0.365000	0.420400	+16.101%	2,250,997	+47.479%
2026-07-14	0.350000	0.364900	0.344400	0.362100	+1.713%	403,878	+71.223%
2026-07-13	0.326300	0.376800	0.326300	0.356000	+8.404%	2,115,200	+74.157%
2026-07-10	0.324600	0.332549	0.312400	0.328400	-0.182%	206,602	+88.794%
2026-07-09	0.310000	0.329500	0.310000	0.329000	+6.922%	188,516	+88.450%
2026-07-08	0.312000	0.318700	0.301000	0.307700	-2.006%	251,947	+101.495%
2026-07-07	0.318000	0.330000	0.314000	0.314000	-3.385%	319,850	+97.452%
2026-07-06	0.330000	0.339100	0.315100	0.325000	+1.372%	495,300	+90.769%
2026-07-02	0.311000	0.326550	0.301600	0.320600	+3.419%	1,323,881	+93.387%
2026-07-01	0.316600	0.344200	0.300100	0.310000	-1.992%	826,838	+100.000%
2026-06-30	0.321000	0.330000	0.315000	0.316300	-1.464%	351,432	+96.016%
2026-06-29	0.331400	0.341300	0.321000	0.321000	-3.892%	250,629	+93.146%
2026-06-26	0.315000	0.337900	0.310100	0.334000	+4.180%	370,289	+85.629%
2026-06-25	0.345000	0.379900	0.315100	0.320600	-4.866%	951,084	+93.387%
2026-06-24	0.362000	0.365300	0.320000	0.337000	-6.648%	936,478	+83.976%
2026-06-23	0.369000	0.375800	0.361000	0.361000	-2.221%	367,713	+71.745%
2026-06-22	0.380300	0.384100	0.368000	0.369200	-5.768%	599,732	+67.931%
2026-06-18	0.378800	0.391800	0.371000	0.391800	+1.978%	816,230	+58.244%
2026-06-17	0.379000	0.394900	0.370100	0.384200	+2.865%	561,950	+61.374%
2026-06-16	0.381600	0.389900	0.367000	0.373500	-2.886%	571,029	+65.997%
2026-06-15	0.388900	0.392400	0.372300	0.384600	+0.945%	674,834	+61.206%
2026-06-12	0.410000	0.417750	0.370300	0.381000	-9.113%	1,404,782	+62.730%
2026-06-11	0.415500	0.441600	0.410001	0.419200	+0.383%	604,585	+47.901%
2026-06-10	0.407600	0.434500	0.400500	0.417600	+3.752%	605,195	+48.467%
2026-06-09	0.399900	0.413800	0.380200	0.402500	-0.124%	816,340	+54.037%
2026-06-08	0.393700	0.404500	0.375400	0.403000	+3.866%	798,488	+53.846%
2026-06-05	0.410000	0.422500	0.385100	0.388000	-6.731%	986,999	+59.794%
2026-06-04	0.419100	0.432900	0.402900	0.416000	-1.117%	906,379	+49.038%
2026-06-03	0.400000	0.449700	0.395000	0.420700	+3.417%	1,879,931	+47.373%
2026-06-02	0.439000	0.440000	0.399900	0.406800	-5.153%	2,206,559	+52.409%
2026-06-01	0.444000	0.444000	0.421000	0.428900	-1.538%	899,749	+44.556%
2026-05-29	0.470000	0.470000	0.435000	0.435600	-5.284%	1,333,661	+42.332%
2026-05-28	0.480000	0.501400	0.450500	0.459900	-4.979%	1,216,521	+34.812%
2026-05-27	0.556600	0.560000	0.482800	0.484000	-2.222%	2,712,683	+28.099%
2026-05-26	0.511100	0.524600	0.495000	0.495000	-1.394%	719,226	+25.253%
2026-05-22	0.510000	0.529599	0.495900	0.502000	-1.588%	645,116	+23.506%
2026-05-21	0.500000	0.520000	0.492600	0.510100	+2.020%	811,488	+21.545%
2026-05-20	0.510000	0.530000	0.481200	0.500000	-1.942%	1,050,790	+24.000%
2026-05-19	0.524900	0.526200	0.494300	0.509900	-2.449%	909,062	+21.592%
2026-05-18	0.562500	0.562500	0.519000	0.522700	-8.298%	1,306,167	+18.615%
2026-05-15	0.600000	0.621900	0.570000	0.570000	-5.016%	1,183,876	+8.772%
2026-05-14	0.620900	0.625400	0.589700	0.600100	-2.676%	1,162,443	+3.316%
2026-05-13	0.640000	0.643700	0.600000	0.616600	-3.971%	2,019,683	+0.551%
2026-05-12	0.556700	0.644600	0.531900	0.642100	+13.086%	2,787,247	-3.442%
2026-05-11	0.589000	0.589000	0.528900	0.567800	-0.473%	1,395,824	+9.193%
2026-05-08	0.642800	0.667800	0.550000	0.570500	-17.450%	2,785,784	+8.677%
2026-05-07	0.598000	0.720000	0.566000	0.691100	+18.339%	8,376,784	-10.288%
2026-05-06	0.535000	0.584000	0.519900	0.584000	+12.720%	3,304,014	+6.164%
2026-05-05	0.566600	0.566600	0.515100	0.518100	-10.765%	2,911,755	+19.668%
2026-05-04	0.565000	0.607200	0.551700	0.580600	-8.797%	3,714,913	+6.786%
2026-05-01	0.689600	0.701200	0.610000	0.636600	-9.432%	13,469,881	-2.608%
2026-04-30	0.540000	0.841390	0.520000	0.702900	+52.804%	292,265,413	-11.794%
2026-04-29	0.740000	0.900000	0.420000	0.460000	-38.189%	15,426,432	+34.783%
2026-04-28	0.739300	0.750000	0.681100	0.744200	+2.818%	869,218	-16.689%
2026-04-27	0.730000	0.789700	0.675100	0.723800	+4.444%	2,390,563	-14.341%
2026-04-24	0.595200	0.720000	0.584700	0.693000	+16.431%	2,001,859	-10.534%
2026-04-23	0.578700	0.610000	0.561100	0.595200	+1.605%	531,593	+4.167%
2026-04-22	0.590000	0.605000	0.568000	0.585800	-0.695%	397,219	+5.838%
2026-04-21	0.601100	0.629700	0.584300	0.589900	-1.683%	468,451	+5.103%
2026-04-20	0.566900	0.610000	0.566900	0.600000	+5.263%	435,871	+3.333%
2026-04-17	0.560100	0.598400	0.550100	0.570000	+3.448%	548,072	+8.772%
2026-04-16	0.552900	0.569100	0.550000	0.551000	+0.805%	450,694	+12.523%
2026-04-15	0.536700	0.551900	0.520000	0.546600	+4.713%	493,311	+13.428%
2026-04-14	0.548800	0.565400	0.520600	0.522000	-3.208%	490,552	+18.774%
2026-04-13	0.530000	0.568900	0.500000	0.539300	+0.804%	689,105	+14.964%
2026-04-10	0.510000	0.554900	0.499500	0.535000	+4.758%	1,043,636	+15.888%
2026-04-09	0.500100	0.560000	0.480200	0.510700	+3.801%	1,622,348	+21.402%
2026-04-08	0.490000	0.492400	0.439300	0.492000	+0.142%	765,143	+26.016%
2026-04-07	0.509000	0.534000	0.470000	0.491300	-5.410%	585,607	+26.196%
2026-04-06	0.547000	0.550000	0.485800	0.519400	-5.512%	369,336	+19.369%
2026-04-02	0.538000	0.554900	0.497600	0.549700	-6.290%	903,926	+12.789%
2026-04-01	0.611700	0.613219	0.542000	0.586600	-2.720%	1,159,707	+5.694%
2026-03-31	0.524600	0.620000	0.504900	0.603000	+13.989%	1,850,737	+2.819%
2026-03-30	0.473000	0.550000	0.450000	0.529000	+13.837%	1,218,036	+17.202%
2026-03-27	0.481000	0.539000	0.427300	0.464700	+5.566%	3,126,756	+33.419%
2026-03-26	0.431600	0.446000	0.425001	0.440200	+0.045%	223,753	+40.845%
2026-03-25	0.428700	0.445000	0.418785	0.440000	-3.105%	726,546	+40.909%
2026-03-24	0.469900	0.499900	0.440400	0.454100	-5.179%	702,880	+36.534%
2026-03-23	0.427100	0.484800	0.396000	0.478900	+9.588%	9,176,096	+29.463%
2026-03-20	0.437000	0.470000	0.390000	0.437000	-1.443%	449,443	+41.876%
2026-03-19	0.454950	0.460000	0.425000	0.443400	+2.355%	398,953	+39.829%
2026-03-18	0.451000	0.457800	0.432300	0.433200	-3.947%	166,442	+43.121%
2026-03-17	0.449100	0.466700	0.432900	0.451000	+0.222%	174,924	+37.472%
2026-03-16	0.490000	0.490000	0.436700	0.450000	-4.255%	295,185	+37.778%
2026-03-13	0.529000	0.529000	0.465000	0.470000	-6.000%	449,688	+31.915%
2026-03-12	0.482000	0.544700	0.470100	0.500000	+5.285%	410,223	+24.000%
2026-03-11	0.490000	0.500000	0.462000	0.474900	-5.020%	267,409	+30.554%
2026-03-10	0.510100	0.518899	0.480600	0.500000	-0.339%	264,866	+24.000%
2026-03-09	0.510000	0.587600	0.490000	0.501700	-2.279%	1,092,666	+23.580%
2026-03-06	0.456700	0.520700	0.456700	0.513400	+9.467%	554,157	+20.764%
2026-03-05	0.405100	0.517800	0.405100	0.469000	+14.670%	1,411,697	+32.196%
2026-03-04	0.399300	0.425000	0.399300	0.409000	+1.792%	237,620	+51.589%
2026-03-03	0.408800	0.410000	0.380300	0.401800	-2.000%	307,723	+54.306%
2026-03-02	0.410000	0.429400	0.400000	0.410000	-0.485%	257,444	+51.220%
2026-02-27	0.440000	0.450000	0.405000	0.412000	-1.905%	260,103	+50.485%
2026-02-26	0.441000	0.450000	0.418100	0.420000	-4.762%	200,270	+47.619%
2026-02-25	0.445300	0.465900	0.435000	0.441000	+0.731%	174,572	+40.590%
2026-02-24	0.420000	0.459400	0.420000	0.437800	+3.744%	92,258	+41.617%
2026-02-23	0.426000	0.434400	0.391300	0.422000	+1.687%	339,888	+46.919%
2026-02-20	0.443600	0.447900	0.415000	0.415000	-3.935%	263,610	+49.398%
2026-02-19	0.423400	0.447700	0.418700	0.432000	+5.084%	380,972	+43.519%
2026-02-18	0.450000	0.454562	0.411100	0.411100	-10.553%	589,490	+50.815%
2026-02-17	0.486500	0.500100	0.453800	0.459600	-7.339%	607,654	+34.900%
2026-02-13	0.474400	0.519600	0.470000	0.496000	+7.359%	592,816	+25.000%
2026-02-12	0.485000	0.500000	0.461101	0.462000	-4.149%	375,011	+34.199%
2026-02-11	0.521300	0.530000	0.470100	0.482000	-6.408%	374,281	+28.631%
2026-02-10	0.523500	0.537900	0.500000	0.515000	+0.980%	614,660	+20.388%
2026-02-09	0.537000	0.559999	0.490000	0.510000	-7.273%	497,554	+21.569%
2026-02-06	0.520000	0.583900	0.520000	0.550000	+6.941%	431,254	+12.727%
2026-02-05	0.544000	0.577200	0.514300	0.514300	-11.159%	807,903	+20.552%
2026-02-04	0.578300	0.611999	0.565700	0.578900	+1.030%	408,692	+7.100%
2026-02-03	0.571800	0.599900	0.551200	0.573000	+2.486%	687,005	+8.202%
2026-02-02	0.590000	0.670000	0.558050	0.559100	-4.264%	1,422,109	+10.893%
2026-01-30	0.645000	0.662498	0.584000	0.584000	-9.457%	556,227	+6.164%
2026-01-29	0.640000	0.670000	0.600500	0.645000	+4.032%	996,673	-3.876%
2026-01-28	0.702800	0.720000	0.590200	0.620000	-10.405%	1,368,539	0.000%
2026-01-27	0.730000	0.758700	0.690100	0.692000	-3.889%	1,660,488	-10.405%
2026-01-26	0.803100	0.812900	0.720000	0.720000	-10.935%	881,002	-13.889%
2026-01-23	0.742200	0.838300	0.731300	0.808400	+5.521%	1,212,665	-23.305%
2026-01-22	0.703700	0.800000	0.703700	0.766100	+10.230%	1,621,499	-19.071%
2026-01-21	0.720000	0.764500	0.690100	0.695000	-3.311%	1,266,526	-10.791%
2026-01-20	0.740000	0.755800	0.690000	0.718800	-3.801%	1,356,447	-13.745%
2026-01-16	0.790000	0.810000	0.722200	0.747200	-4.426%	1,298,640	-17.024%
2026-01-15	0.735300	0.787990	0.681300	0.781800	+6.498%	1,317,056	-20.696%
2026-01-14	0.750100	0.805000	0.733000	0.734100	-1.051%	2,272,966	-15.543%
2026-01-13	0.726600	0.784900	0.640000	0.741900	+3.516%	5,529,672	-16.431%
2026-01-12	0.702100	0.750500	0.620000	0.716700	+8.263%	39,877,811	-13.492%
2026-01-09	0.629400	0.700000	0.623400	0.662000	+6.431%	790,806	-6.344%
2026-01-08	0.630800	0.644750	0.602600	0.622000	-1.113%	265,009	-0.322%
2026-01-07	0.595100	0.649700	0.582300	0.629000	+4.833%	335,453	-1.431%
2026-01-06	0.580200	0.604400	0.573000	0.600000	+1.885%	144,111	+3.333%
2026-01-05	0.582000	0.620000	0.570100	0.588900	-0.085%	425,275	+5.281%
2026-01-02	0.578300	0.599300	0.555100	0.589400	+4.485%	407,537	+5.192%
2025-12-31	0.590000	0.600000	0.552500	0.564100	-2.219%	348,946	+9.910%
2025-12-30	0.573500	0.590000	0.553100	0.576900	+0.593%	364,681	+7.471%
2025-12-29	0.614900	0.627600	0.561900	0.573500	-9.528%	686,114	+8.108%
2025-12-26	0.585000	0.660000	0.580100	0.633900	+8.899%	651,283	-2.193%
2025-12-24	0.627700	0.627700	0.560000	0.582100	-5.641%	504,221	+6.511%
2025-12-23	0.619000	0.634100	0.570500	0.616900	-0.339%	444,354	+0.503%
2025-12-22	0.645200	0.669700	0.610000	0.619000	-4.916%	428,934	+0.162%
2025-12-19	0.612000	0.689200	0.580000	0.651000	+13.652%	950,712	-4.762%
2025-12-18	0.545600	0.620000	0.545000	0.572800	+5.624%	359,958	+8.240%
2025-12-17	0.574900	0.597000	0.540000	0.542300	-2.041%	220,255	+14.328%
2025-12-16	0.570000	0.595300	0.550600	0.553600	-4.122%	256,352	+11.994%
2025-12-15	0.604500	0.621900	0.577400	0.577400	-9.781%	321,942	+7.378%
2025-12-12	0.648900	0.665499	0.632900	0.640000	-1.599%	177,984	-3.125%
2025-12-11	0.668000	0.683550	0.630000	0.650400	+0.216%	425,727	-4.674%
2025-12-10	0.696900	0.709900	0.640200	0.649000	-4.950%	863,340	-4.468%
2025-12-09	0.722600	0.733000	0.680200	0.682800	-5.416%	511,053	-9.197%
2025-12-08	0.725100	0.749000	0.691600	0.721900	-1.782%	660,051	-14.116%
2025-12-05	0.729000	0.770000	0.700000	0.735000	+5.984%	948,836	-15.646%
2025-12-04	0.604000	0.706800	0.604000	0.693500	+9.992%	801,855	-10.598%
2025-12-03	0.680000	0.710600	0.623300	0.630500	-9.941%	595,891	-1.665%
2025-12-02	0.690000	0.763900	0.681200	0.700100	-1.616%	621,669	-11.441%
2025-12-01	0.698200	0.742000	0.670800	0.711600	-4.342%	755,496	-12.872%
2025-11-28	0.671000	0.766700	0.671000	0.743900	+9.558%	1,286,777	-16.655%
2025-11-26	0.840100	0.840100	0.665100	0.679000	-16.840%	3,330,389	-8.689%
2025-11-25	0.649700	0.900000	0.641400	0.816500	+25.673%	39,683,177	-24.066%
2025-11-24	0.670000	0.730000	0.606100	0.649700	+15.482%	29,368,405	-4.571%
2025-11-21	0.605700	0.750000	0.523300	0.562600	+23.377%	138,548,381	+10.203%
2025-11-20	0.491600	0.509900	0.456000	0.456000	-7.242%	136,897	+35.965%
2025-11-19	0.496000	0.509900	0.485000	0.491600	-1.876%	131,572	+26.119%
2025-11-18	0.481300	0.509800	0.475000	0.501000	+3.256%	231,706	+23.752%
2025-11-17	0.515100	0.529700	0.481000	0.485200	-5.805%	514,333	+27.782%
2025-11-14	0.560000	0.560000	0.511100	0.515100	-8.832%	479,532	+20.365%
2025-11-13	0.581500	0.592404	0.560000	0.565000	-4.237%	410,809	+9.735%
2025-11-12	0.557200	0.612200	0.551700	0.590000	+4.759%	744,674	+5.085%
2025-11-11	0.551100	0.576000	0.532700	0.563200	-2.493%	476,990	+10.085%
2025-11-10	0.602000	0.609800	0.561900	0.577600	-3.765%	782,309	+7.341%
2025-11-07	0.618700	0.630200	0.535000	0.600200	-11.081%	1,684,350	+3.299%
2025-11-06	0.630800	0.738600	0.602900	0.675000	+13.982%	28,429,610	-8.148%
2025-11-05	0.619000	0.619900	0.592100	0.592200	-1.644%	275,637	+4.694%
2025-11-04	0.637800	0.654000	0.591500	0.602100	-6.810%	517,930	+2.973%
2025-11-03	0.669900	0.670000	0.624900	0.646100	-4.705%	456,920	-4.040%
2025-10-31	0.665800	0.700000	0.655100	0.678000	+3.559%	369,672	-8.555%
2025-10-30	0.700000	0.707000	0.630000	0.654700	-7.319%	817,722	-5.300%
2025-10-29	0.735000	0.755000	0.690300	0.706400	-5.067%	581,575	-12.231%
2025-10-28	0.726400	0.820000	0.689200	0.744100	+6.452%	1,757,330	-16.678%
2025-10-27	0.620000	0.729900	0.601300	0.699000	+15.805%	1,530,039	-11.302%
2025-10-24	0.658800	0.664500	0.600000	0.603600	-6.549%	870,317	+2.717%
2025-10-23	0.620000	0.645900	0.591200	0.645900	+3.080%	906,729	-4.010%
2025-10-22	0.614800	0.697000	0.590000	0.626600	+1.081%	3,185,276	-1.053%
2025-10-21	0.710000	0.834500	0.567400	0.619900	-14.260%	4,539,522	+0.016%
2025-10-20	0.577600	0.907800	0.575400	0.723000	+25.674%	16,641,885	-14.246%
2025-10-17	0.573000	0.612400	0.550064	0.575300	+2.732%	640,972	+7.770%
2025-10-16	0.581900	0.615800	0.550000	0.560000	-6.651%	620,245	+10.714%
2025-10-15	0.571000	0.599999	0.538450	0.599900	+9.671%	701,284	+3.351%
2025-10-14	0.650000	0.650000	0.505100	0.547000	-3.014%	5,605,108	+13.346%
2025-10-13	0.584900	0.604600	0.560100	0.564000	+1.658%	192,306	+9.929%
2025-10-10	0.609800	0.637100	0.551200	0.554800	-9.019%	244,310	+11.752%
2025-10-09	0.634000	0.658200	0.602300	0.609800	-5.016%	416,662	+1.673%
2025-10-08	0.600000	0.675400	0.587500	0.642000	+6.098%	274,811	-3.427%
2025-10-07	0.630000	0.630000	0.600500	0.605100	-4.709%	300,937	+2.462%
2025-10-06	0.755000	0.755000	0.626700	0.635000	+4.098%	620,629	-2.362%
2025-10-03	0.650000	0.650000	0.600700	0.610000	+6.522%	334,281	+1.639%
2025-10-02	0.570000	0.575300	0.555000	0.572650	+0.483%	292,490	+8.269%
2025-10-01	0.551000	0.577000	0.525201	0.569900	+6.523%	288,409	+8.791%
2025-09-30	0.545000	0.559800	0.531700	0.535000	+2.392%	376,195	+15.888%
2025-09-29	0.620000	0.659000	0.517000	0.522500	-9.945%	2,065,704	+18.660%
2025-09-26	0.622200	0.622200	0.571100	0.580200	-3.316%	12,441,578	+6.860%
2025-09-25	0.650100	0.650100	0.589100	0.600100	-9.090%	306,659	+3.316%
2025-09-24	0.668000	0.670000	0.660000	0.660100	+1.041%	86,370	-6.075%
2025-09-23	0.730000	0.730000	0.650000	0.653300	-11.212%	373,011	-5.097%
2025-09-22	0.750000	0.750000	0.720000	0.735800	-2.723%	94,286	-15.738%
2025-09-19	0.741200	0.756400	0.716000	0.756400	+4.866%	219,490	-18.033%
2025-09-18	0.706300	0.740000	0.705000	0.721300	+2.749%	192,484	-14.044%
2025-09-17	0.741700	0.760000	0.702000	0.702000	-4.697%	224,115	-11.681%
2025-09-16	0.635100	0.750000	0.635000	0.736600	+12.218%	558,977	-15.829%
2025-09-15	0.606900	0.684100	0.606900	0.656400	+5.854%	354,063	-5.545%
2025-09-12	0.609500	0.620100	0.600100	0.620100	+1.656%	201,288	-0.016%
2025-09-11	0.575300	0.617000	0.572000	0.610000	+2.815%	263,863	+1.639%
2025-09-10	0.598500	0.607000	0.590000	0.593300	-2.354%	280,044	+4.500%
2025-09-09	0.555600	0.620000	0.545900	0.607600	+9.576%	830,301	+2.041%
2025-09-08	0.570000	0.578600	0.545100	0.554500	-3.565%	263,696	+11.812%
2025-09-05	0.590500	0.602600	0.558100	0.575000	-3.003%	184,763	+7.826%
2025-09-04	0.612600	0.620000	0.581300	0.592800	-1.282%	193,434	+4.588%
2025-09-03	0.717000	0.724200	0.600400	0.600500	-17.081%	1,134,579	+3.247%
2025-09-02	0.761200	0.850000	0.724200	0.724200	-6.735%	532,075	-14.388%
2025-08-29	0.765000	0.890000	0.760000	0.776500	+4.904%	791,458	-20.155%
2025-08-28	0.842800	0.896000	0.740000	0.740200	-16.010%	986,591	-16.239%
2025-08-27	0.925200	0.948500	0.880100	0.881300	-9.897%	1,267,089	-29.649%
2025-08-26	0.838200	1.000000	0.807900	0.978100	-3.158%	4,695,231	-36.612%
2025-08-25	1.080000	1.240000	0.905000	1.010000	+96.117%	237,630,505	-38.614%
2025-08-22	0.490000	0.545000	0.471800	0.515000	+9.087%	29,429,588	+20.388%
2025-08-21	0.464400	0.477600	0.453000	0.472100	-5.844%	247,058	+31.328%
2025-08-20	0.550000	0.550000	0.480800	0.501400	-5.450%	240,714	+23.654%
2025-08-19	0.531000	0.560000	0.510600	0.530300	-5.649%	145,907	+16.915%
2025-08-18	0.530200	0.579900	0.530100	0.562050	+6.147%	57,523	+10.310%
2025-08-15	0.539700	0.539900	0.520000	0.529500	+1.612%	68,941	+17.092%
2025-08-14	0.554000	0.555000	0.520500	0.521100	-7.129%	130,937	+18.979%
2025-08-13	0.564000	0.585100	0.560000	0.561100	-0.160%	114,310	+10.497%
2025-08-12	0.571900	0.589999	0.561000	0.562000	-4.681%	181,339	+10.320%
2025-08-11	0.603900	0.629900	0.562100	0.589600	-2.368%	239,842	+5.156%
2025-08-08	0.630000	0.639700	0.589200	0.603900	-2.439%	77,807	+2.666%
2025-08-07	0.650000	0.650000	0.598700	0.619000	-6.354%	217,280	+0.162%
2025-08-06	0.730100	0.744899	0.650050	0.661000	-9.452%	192,955	-6.203%
2025-08-05	0.650100	0.795000	0.650100	0.730000	+11.450%	633,917	-15.068%
2025-08-04	0.623000	0.670000	0.615000	0.655000	+1.977%	159,749	-5.344%
2025-08-01	0.700100	0.725000	0.620000	0.642300	-6.670%	400,443	-3.472%
2025-07-31	0.780300	0.800000	0.653300	0.688200	-20.439%	1,260,302	-9.910%
2025-07-30	0.902100	0.973700	0.830000	0.865001	-6.989%	6,944,339	-28.324%
2025-07-29	0.915000	0.983000	0.895000	0.930000	-1.431%	269,548	-33.333%
2025-07-28	1.000000	1.040000	0.906100	0.943500	-3.724%	387,491	-34.287%
2025-07-25	0.960000	1.060000	0.900100	0.980000	+2.083%	756,392	-36.735%
2025-07-24	1.100000	1.229900	0.957400	0.960000	-5.882%	13,489,534	-35.417%
2025-07-23	1.020000	1.050000	1.020000	1.020000	-0.971%	74,052	-39.216%
2025-07-22	1.070000	1.079700	1.020000	1.030000	-4.630%	99,961	-39.806%
2025-07-21	1.150000	1.150000	1.045000	1.080000	+1.887%	254,638	-42.593%
2025-07-18	1.010000	1.070000	1.010000	1.060000	+6.000%	325,374	-41.509%
2025-07-17	1.050000	1.080900	0.999500	1.000000	-4.762%	131,822	-38.000%
2025-07-16	1.130000	1.130000	1.040000	1.050000	-0.943%	87,367	-40.952%
2025-07-15	1.140000	1.160000	1.060000	1.060000	-7.018%	86,001	-41.509%
2025-07-14	1.270000	1.270000	1.100000	1.140000	-3.390%	149,374	-45.614%
2025-07-11	1.180000	1.230000	1.170200	1.180000	-2.479%	118,519	-47.458%
2025-07-10	1.260000	1.299225	1.170000	1.210000	-2.419%	170,451	-48.760%
2025-07-09	1.300000	1.320000	1.140000	1.240000	-6.767%	1,850,898	-50.000%
2025-07-08	1.330000	1.490000	1.290000	1.330000	0.000%	336,056	-53.383%
2025-07-07	1.350000	1.409000	1.270000	1.330000	-1.481%	92,501	-53.383%
2025-07-03	1.350000	1.430000	1.310000	1.350000	-2.878%	120,923	-54.074%
2025-07-02	1.460000	1.559900	1.370000	1.390000	-7.947%	98,033	-55.396%
2025-07-01	1.420000	1.530000	1.340000	1.510000	+9.420%	172,627	-58.940%
2025-06-30	1.380000	1.405000	1.300000	1.380000	+2.222%	47,886	-55.072%
2025-06-27	1.299900	1.570000	1.250000	1.350000	+8.000%	82,784	-54.074%
2025-06-26	1.330000	1.330000	1.230000	1.250000	0.000%	37,683	-50.400%
2025-06-25	1.270000	1.330000	1.240000	1.250000	-2.344%	54,656	-50.400%
2025-06-24	1.440000	1.496500	1.250000	1.280000	-2.290%	204,503	-51.563%
2025-06-23	1.710000	1.710000	1.220000	1.310000	-14.935%	216,326	-52.672%
2025-06-20	1.630000	1.790000	1.510000	1.540000	-4.938%	194,958	-59.740%
2025-06-18	1.540000	1.660000	1.540000	1.620000	+5.195%	100,986	-61.728%
2025-06-17	1.530000	1.570000	1.484300	1.540000	+0.654%	52,684	-59.740%
2025-06-16	1.400000	1.530000	1.400000	1.530000	+8.511%	70,907	-59.477%
2025-06-13	1.520000	1.550000	1.380100	1.410000	-13.497%	99,949	-56.028%
2025-06-12	1.600000	1.650000	1.550100	1.630000	+1.242%	36,896	-61.963%
2025-06-11	1.660000	1.660000	1.570000	1.610000	-3.593%	50,719	-61.491%
2025-06-10	1.380000	1.680000	1.380000	1.670000	+15.172%	216,511	-62.874%
2025-06-09	1.360000	1.465000	1.350000	1.450000	+6.618%	33,882	-57.241%
2025-06-06	1.450000	1.450000	1.355000	1.360000	-2.857%	28,075	-54.412%
2025-06-05	1.400000	1.520000	1.360000	1.400000	+2.941%	80,503	-55.714%
2025-06-04	1.390100	1.400000	1.330500	1.360000	+4.615%	79,631	-54.412%
2025-06-03	1.430000	1.430000	1.290000	1.300000	-0.763%	54,180	-52.308%
2025-06-02	1.370800	1.450000	1.290100	1.310000	-9.655%	122,498	-52.672%
2025-05-30	1.260000	1.610000	1.180000	1.450000	+18.852%	463,953	-57.241%
2025-05-29	1.110000	1.271000	1.110000	1.220000	+9.910%	163,499	-49.180%
2025-05-28	1.119200	1.130000	1.050000	1.110000	-1.770%	39,681	-44.144%
2025-05-27	1.200000	1.200000	1.130000	1.130000	-2.586%	48,676	-45.133%
2025-05-23	1.135000	1.170000	1.120000	1.160000	-4.132%	55,255	-46.552%
2025-05-22	1.170000	1.210000	1.020000	1.210000	+5.254%	1,219,456	-48.760%
2025-05-21	1.190000	1.190000	1.126300	1.149600	-0.035%	13,225	-46.068%
2025-05-20	1.133862	1.160000	1.120100	1.150000	+1.770%	14,595	-46.087%
2025-05-19	1.220000	1.230000	1.130000	1.130000	-3.419%	40,544	-45.133%
2025-05-16	1.130000	1.170000	1.110000	1.170000	+2.632%	29,357	-47.009%
2025-05-15	1.170200	1.200000	1.100000	1.140000	-2.564%	22,265	-45.614%
2025-05-14	1.310000	1.310000	1.150000	1.170000	-3.306%	51,176	-47.009%
2025-05-13	1.260000	1.280000	1.200000	1.210000	-3.200%	43,986	-48.760%
2025-05-12	1.300000	1.300000	1.250000	1.250000	0.000%	53,120	-50.400%
2025-05-09	1.260000	1.280000	1.240000	1.250000	-2.344%	33,628	-50.400%
2025-05-08	1.250000	1.310000	1.250000	1.280000	+0.787%	15,601	-51.563%
2025-05-07	1.340000	1.399300	1.240000	1.270000	-3.788%	74,168	-51.181%
2025-05-06	1.372500	1.410000	1.300000	1.320000	-3.650%	32,908	-53.030%
2025-05-05	1.480000	1.480000	1.370000	1.370000	-2.837%	23,427	-54.745%
2025-05-02	1.351400	1.440000	1.351400	1.410000	+4.444%	121,057	-56.028%
2025-05-01	1.330000	1.380000	1.310000	1.350000	0.000%	63,374	-54.074%
2025-04-30	1.370000	1.393300	1.330000	1.350000	-1.460%	27,861	-54.074%
2025-04-29	1.410000	1.420000	1.360000	1.370000	-1.083%	63,588	-54.745%
2025-04-28	1.420000	1.420000	1.350000	1.385000	+0.362%	54,684	-55.235%
2025-04-25	1.440000	1.440000	1.360000	1.380000	0.000%	82,767	-55.072%
2025-04-24	1.420000	1.420000	1.350400	1.380000	+0.730%	44,767	-55.072%
2025-04-23	1.375000	1.429900	1.330000	1.370000	+2.239%	29,440	-54.745%
2025-04-22	1.330000	1.390000	1.330000	1.340000	+0.752%	37,935	-53.731%
2025-04-21	1.310000	1.340000	1.250000	1.330000	0.000%	71,346	-53.383%
2025-04-17	1.350000	1.390000	1.330000	1.330000	-1.481%	58,627	-53.383%
2025-04-16	1.430000	1.480000	1.320000	1.350000	-6.897%	103,115	-54.074%
2025-04-15	1.460000	1.555000	1.380000	1.450000	-8.228%	217,446	-57.241%
2025-04-14	1.460000	1.600000	1.460000	1.580000	+9.722%	187,747	-60.759%
2025-04-11	1.470000	1.510000	1.400000	1.440000	-2.041%	98,442	-56.944%
2025-04-10	1.590000	1.635000	1.440000	1.470000	-3.922%	152,414	-57.823%
2025-04-09	1.730000	1.750000	1.474200	1.530000	+2.000%	469,571	-59.477%
2025-04-08	1.520000	1.774000	1.375000	1.500000	-1.961%	273,486	-58.667%
2025-04-07	1.540000	1.679900	1.460000	1.530000	-21.538%	630,700	-59.477%
2025-04-04	2.300000	2.720000	1.700000	1.950000	-21.053%	1,610,257	-68.205%
2025-04-03	2.070000	3.300000	1.760000	2.470000	+68.027%	89,757,084	-74.899%
2025-04-02	1.800000	1.829400	1.430000	1.470000	-14.535%	222,964	-57.823%
2025-04-01	1.860000	2.000000	1.670000	1.720000	-8.511%	184,081	-63.953%
2025-03-31	2.230000	2.230000	1.860000	1.880000	-21.667%	200,463	-67.021%
2025-03-28	2.720000	2.790000	2.100000	2.400000	-19.732%	484,153	-74.167%
2025-03-27	2.980000	3.040000	2.700000	2.990000	-21.108%	1,766,374	-79.264%
2025-03-26	4.150100	4.330000	2.890000	3.790000	+136.875%	96,151,574	-83.641%
2025-03-25	1.830000	1.850000	1.510000	1.600000	-7.514%	55,652	-61.250%
2025-03-24	1.660000	1.868400	1.660000	1.730000	+1.170%	101,833	-64.162%
2025-03-21	1.580000	1.710000	1.580000	1.710000	+7.547%	44,896	-63.743%
2025-03-20	1.690000	1.735000	1.541000	1.590000	-1.242%	95,070	-61.006%
2025-03-19	1.560000	1.680000	1.520100	1.610000	-10.056%	194,519	-61.491%
2025-03-18	1.320000	1.899900	1.300000	1.790000	+34.536%	537,316	-65.363%
2025-03-17	1.440000	1.460000	1.300000	1.330500	-7.282%	68,877	-53.401%
2025-03-14	1.460000	1.640000	1.400000	1.435000	-2.381%	52,731	-56.794%
2025-03-13	1.620000	1.804800	1.450000	1.470000	-11.446%	125,474	-57.823%
2025-03-12	1.976700	1.976700	1.600000	1.660000	-6.742%	25,748	-62.651%
2025-03-11	1.770000	1.890000	1.685000	1.780000	0.000%	51,190	-65.169%
2025-03-10	2.400000	2.410000	1.760000	1.780000	-22.271%	86,231	-65.169%
2025-03-07	2.470000	2.560000	2.290000	2.290000	0.000%	35,556	-72.926%
2025-03-06	2.480000	2.740000	2.150000	2.290000	-8.765%	122,368	-72.926%
2025-03-05	2.220000	2.800000	2.220000	2.510000	+10.088%	149,138	-75.299%
2025-03-04	2.490000	2.490000	2.029500	2.280000	-12.308%	89,723	-72.807%
2025-03-03	3.060000	3.060000	2.600000	2.600000	-14.474%	90,702	-76.154%
2025-02-28	3.340000	3.367600	2.980000	3.040000	-8.434%	78,458	-79.605%
2025-02-27	3.210000	3.690000	3.210000	3.320000	+0.606%	123,469	-81.325%
2025-02-26	3.410000	3.700000	3.200000	3.300000	-9.836%	204,369	-81.212%

.dark-mode .jc2hv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jc2hv6{ color: #333333; background-color: white; border: 2px solid #333333; }OSRHOSR Health, Inc. Common Stockstock NASDAQ

OSRH
OSR Health, Inc. Common Stock
stock NASDAQ