NASDAQ:OSRH | Historical Stock Price | OSR Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-03-21 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.29$0.73$1.89$4.86$12.482023-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.50$10.50200——
2023-12-28$10.48$10.48200——
2023-12-27$10.47$10.470——
2023-12-26$10.47$10.470——
2023-12-22$10.47$10.470——
2023-12-21$10.47$10.4731,900——
2023-12-20$10.47$10.470——
2023-12-19$10.47$10.475,600——
2023-12-18$10.47$10.470——
2023-12-15$10.47$10.47100——
2023-12-14$10.47$10.470——
2023-12-13$10.47$10.4725,600——
2023-12-12$10.47$10.471,100——
2023-12-11$10.45$10.452,300——
2023-12-08$10.46$10.460——
2023-12-07$10.46$10.460——
2023-12-06$10.46$10.460——
2023-12-05$10.46$10.460——
2023-12-04$10.46$10.460——
2023-12-01$10.46$10.461,100——
2023-11-30$10.45$10.4525,400——
2023-11-29$10.43$10.430——
2023-11-28$10.43$10.430——
2023-11-27$10.43$10.4340,500——
2023-11-24$10.43$10.4333,200——
2023-11-22$10.45$10.453,100——
2023-11-21$10.44$10.444,600——
2023-11-20$10.45$10.45200——
2023-11-17$10.48$10.48700——
2023-11-16$10.43$10.430——
2023-11-15$10.43$10.437,900——
2023-11-14$10.43$10.432,800——
2023-11-13$10.43$10.439,200——
2023-11-10$10.43$10.430——
2023-11-09$10.43$10.432,200——
2023-11-08$10.49$10.4913,600——
2023-11-07$10.46$10.461,500——
2023-11-06$10.49$10.4934,200——
2023-11-03$10.50$10.501,600——
2023-11-02$10.46$10.46398,900——
2023-11-01$10.47$10.4751,400——
2023-10-31$10.47$10.47128,800——
2023-10-30$10.46$10.463,400——
2023-10-27$10.46$10.4627,700——
2023-10-26$10.45$10.450——
2023-10-25$10.45$10.4550,100——
2023-10-24$10.45$10.45155,400——
2023-10-23$10.45$10.45179,000——
2023-10-20$10.43$10.430——
2023-10-19$10.43$10.430——
2023-10-18$10.43$10.43120,500——
2023-10-17$10.39$10.390——
2023-10-16$10.39$10.391,300——
2023-10-13$10.43$10.43112,000——
2023-10-12$10.42$10.420——
2023-10-11$10.42$10.420——
2023-10-10$10.42$10.422,200——
2023-10-09$10.42$10.42100——
2023-10-06$10.42$10.420——
2023-10-05$10.42$10.420——
2023-10-04$10.42$10.420——
2023-10-03$10.42$10.424,200——
2023-10-02$10.40$10.400——
2023-09-29$10.40$10.40300——
2023-09-28$10.40$10.40800——
2023-09-27$10.45$10.45200——
2023-09-26$10.40$10.40119,800——
2023-09-25$10.39$10.390——
2023-09-22$10.39$10.3945,000——
2023-09-21$10.40$10.400——
2023-09-20$10.40$10.40158,600——
2023-09-19$10.39$10.390——
2023-09-18$10.39$10.390——
2023-09-15$10.39$10.39200——
2023-09-14$10.40$10.4032,400——
2023-09-13$10.38$10.38488,700——
2023-09-12$10.38$10.380——
2023-09-11$10.38$10.380——
2023-09-08$10.38$10.380——
2023-09-07$10.38$10.388,000——
2023-09-06$10.37$10.3750,500——
2023-09-05$10.37$10.37100——
2023-09-01$10.36$10.360——
2023-08-31$10.36$10.360——
2023-08-30$10.36$10.360——
2023-08-29$10.36$10.360——
2023-08-28$10.36$10.360——
2023-08-25$10.36$10.360——
2023-08-24$10.36$10.3638,900——
2023-08-23$10.35$10.352,000——
2023-08-22$10.35$10.350——
2023-08-21$10.35$10.35300——
2023-08-18$10.35$10.351,100——
2023-08-17$10.35$10.350——
2023-08-16$10.35$10.3513,300——
2023-08-15$10.35$10.35200——
2023-08-14$10.39$10.39300——
2023-08-11$10.38$10.3825,500——
2023-08-10$10.32$10.32900——
2023-08-09$10.40$10.400——
2023-08-08$10.40$10.402,800——
2023-08-07$10.36$10.36100——
2023-08-04$10.32$10.32100——
2023-08-03$10.32$10.32100——
2023-08-02$10.31$10.31100——
2023-08-01$10.31$10.31100——
2023-07-31$10.31$10.31100——
2023-07-28$10.31$10.310——
2023-07-27$10.31$10.310——
2023-07-26$10.31$10.31100——
2023-07-25$10.30$10.300——
2023-07-24$10.30$10.30400——
2023-07-21$10.30$10.300——
2023-07-20$10.30$10.300——
2023-07-19$10.30$10.300——
2023-07-18$10.30$10.300——
2023-07-17$10.30$10.30900——
2023-07-14$10.27$10.270——
2023-07-13$10.27$10.27300——
2023-07-12$10.34$10.34100——
2023-07-11$10.27$10.279,800——
2023-07-10$10.26$10.260——
2023-07-07$10.26$10.260——
2023-07-06$10.26$10.260——
2023-07-05$10.26$10.26175,000——
2023-07-03$10.26$10.260——
2023-06-30$10.26$10.26300——
2023-06-29$10.26$10.2650,100——
2023-06-28$10.26$10.26100——
2023-06-27$10.25$10.25200——
2023-06-26$10.26$10.265,600——
2023-06-23$10.24$10.24700——
2023-06-22$10.25$10.25100——
2023-06-21$10.25$10.252,100——
2023-06-20$10.24$10.2431,600——
2023-06-16$10.35$10.35900——
2023-06-15$10.21$10.210——
2023-06-14$10.21$10.210——
2023-06-13$10.21$10.210——
2023-06-12$10.21$10.2128,100——
2023-06-09$10.20$10.20100——
2023-06-08$10.22$10.221,100——
2023-06-07$10.20$10.201,100——
2023-06-06$10.20$10.20300——
2023-06-05$10.25$10.252,200——
2023-06-02$10.23$10.230——
2023-06-01$10.23$10.232,800——
2023-05-31$10.19$10.190——
2023-05-30$10.19$10.19100——
2023-05-26$10.19$10.19400——
2023-05-25$10.18$10.1828,700——
2023-05-24$10.22$10.2253,300——
2023-05-23$10.20$10.204,600——
2023-05-22$10.19$10.1918,900——
2023-05-19$10.17$10.1710,400——
2023-05-18$10.20$10.202,200——
2023-05-17$10.18$10.18200——
2023-05-16$10.18$10.181,300——
2023-05-15$10.18$10.1868,700——
2023-05-12$10.15$10.150——
2023-05-11$10.15$10.150——
2023-05-10$10.15$10.151,000——
2023-05-09$10.15$10.152,100——
2023-05-08$10.15$10.151,100——
2023-05-05$10.15$10.1510,600——
2023-05-04$10.16$10.16300——
2023-05-03$10.14$10.1418,900——
2023-05-02$10.13$10.132,400——
2023-05-01$10.13$10.135,100——
2023-04-28$10.11$10.110——
2023-04-27$10.11$10.111,000——
2023-04-26$10.13$10.130——
2023-04-25$10.13$10.130——
2023-04-24$10.13$10.130——
2023-04-21$10.13$10.130——
2023-04-20$10.13$10.1311,000——
2023-04-19$10.11$10.11600——
2023-04-18$10.11$10.110——
2023-04-17$10.11$10.11800——
2023-04-14$10.11$10.110——
2023-04-13$10.11$10.111,600——
2023-04-12$10.11$10.1147,900——
2023-04-11$10.11$10.111,000——
2023-04-10$10.10$10.100——
2023-04-06$10.10$10.10800——
2023-04-05$10.10$10.1090,500——
2023-04-04$10.09$10.0923,400——
2023-04-03$10.10$10.1052,900——
2023-03-31$10.10$10.1091,200——
2023-03-30$10.09$10.09118,300——
2023-03-29$10.10$10.10126,400——
2023-03-28$10.10$10.109,300——
2023-03-27$10.11$10.1111,200——
2023-03-24$10.11$10.11900——
2023-03-23$10.10$10.10111,300——
2023-03-22$10.10$10.10139,600——
2023-03-21$10.10$10.1082,400——