OSR Health, Inc. (OSRHW) stock
OSRHWOTCSurgical & Medical Instruments & ApparatusFiscal year ends December 31Also trades as OSRH
$0.01+0.00 (0.00%)
Close on Oct 19, 2026Market cap $325.06KP/E –Yield –
Price history
OSR Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.01
0.00% on the day
52-week range
$0.005 – $0.1045
-90.4% from the high
Change over 52 weeks
-71.0%
From $0.0345 on Aug 20, 2025
Average volume
12,636
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 0 |
| Oct 12, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 0 |
| Oct 5, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 0 |
| Sep 28, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 0 |
| Sep 21, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | -50.00% | 3,650 |
| Sep 14, 2026 | $0.02 | $0.02 | $0.0165 | $0.02 | 0.00% | 1,212 |
| Sep 8, 2026 | $0.03 | $0.03 | $0.015 | $0.02 | -32.66% | 10,000 |
| Sep 1, 2026 | $0.0113 | $0.03 | $0.0113 | $0.0297 | +104.83% | 40,832 |
| Aug 24, 2026 | $0.045 | $0.045 | $0.005 | $0.0145 | -58.45% | 169,243 |
| Aug 17, 2026 | $0.0275 | $0.0584 | $0.0275 | $0.0349 | -26.53% | 229,207 |
| Aug 11, 2026 | $0.0305 | $0.0485 | $0.0253 | $0.0475 | +10.47% | 88,721 |
| Aug 3, 2026 | $0.043 | $0.0479 | $0.0429 | $0.043 | +22.86% | 6,085 |
| Jul 28, 2026 | $0.0415 | $0.048 | $0.0301 | $0.035 | -20.45% | 18,732 |
| Jul 21, 2026 | $0.0411 | $0.0479 | $0.035 | $0.044 | +6.53% | 4,609 |
| Jul 13, 2026 | $0.0548 | $0.0549 | $0.0409 | $0.0413 | -8.42% | 21,099 |
| Jul 6, 2026 | $0.0559 | $0.0559 | $0.0451 | $0.0451 | -14.91% | 19,584 |
| Jun 30, 2026 | $0.0531 | $0.0586 | $0.053 | $0.053 | 0.00% | 6,721 |
| Jun 22, 2026 | $0.0585 | $0.0588 | $0.053 | $0.053 | 0.00% | 8,549 |
| Jun 15, 2026 | $0.0517 | $0.0589 | $0.0517 | $0.053 | -7.02% | 50,027 |
| Jun 8, 2026 | $0.058 | $0.0591 | $0.057 | $0.057 | -2.06% | 104,800 |
| Jun 1, 2026 | $0.0581 | $0.0612 | $0.058 | $0.0582 | -1.02% | 222,905 |
| May 26, 2026 | $0.0581 | $0.063 | $0.0581 | $0.0588 | +1.20% | 122,971 |
| May 18, 2026 | $0.0583 | $0.0605 | $0.0581 | $0.0581 | -8.00% | 8,292 |
| May 11, 2026 | $0.0582 | $0.0709 | $0.058 | $0.0632 | +5.25% | 214,865 |
| May 4, 2026 | $0.066 | $0.0799 | $0.0467 | $0.06 | -7.69% | 768,486 |
| Apr 27, 2026 | $0.042 | $0.1045 | $0.0413 | $0.065 | +33.74% | 1,342,672 |
| Apr 20, 2026 | $0.047 | $0.0551 | $0.034 | $0.0486 | +14.89% | 244,322 |
| Apr 14, 2026 | $0.0449 | $0.0481 | $0.03 | $0.0423 | -6.00% | 121,760 |
| Apr 6, 2026 | $0.0502 | $0.0551 | $0.0321 | $0.045 | -18.48% | 148,876 |
| Mar 30, 2026 | $0.0524 | $0.0601 | $0.0501 | $0.0552 | -0.18% | 82,188 |
| Mar 23, 2026 | $0.05 | $0.056 | $0.05 | $0.0553 | +2.41% | 69,893 |
| Mar 16, 2026 | $0.0557 | $0.0602 | $0.05 | $0.054 | +6.09% | 87,148 |
| Mar 9, 2026 | $0.0548 | $0.0557 | $0.0509 | $0.0509 | -7.11% | 68,835 |
| Mar 2, 2026 | $0.053 | $0.057 | $0.0517 | $0.0548 | -4.20% | 183,522 |
| Feb 27, 2026 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | +3.81% | 48,889 |
| Feb 17, 2026 | $0.053 | $0.0574 | $0.053 | $0.0551 | -4.01% | 16,755 |
| Feb 9, 2026 | $0.0552 | $0.0574 | $0.055 | $0.0574 | -4.81% | 28,325 |
| Feb 2, 2026 | $0.0607 | $0.0607 | $0.0551 | $0.0603 | +0.50% | 202,730 |
| Jan 26, 2026 | $0.06 | $0.0664 | $0.0551 | $0.06 | -9.09% | 32,323 |
| Jan 21, 2026 | $0.0575 | $0.0664 | $0.0455 | $0.066 | +12.24% | 239,187 |
| Jan 12, 2026 | $0.0528 | $0.0598 | $0.045 | $0.0588 | +20.25% | 304,245 |
| Jan 5, 2026 | $0.051 | $0.0522 | $0.0481 | $0.0489 | +12.41% | 12,976 |
| Dec 29, 2025 | $0.0435 | $0.052 | $0.0435 | $0.0435 | -4.84% | 4,675 |
| Dec 22, 2025 | $0.0508 | $0.0522 | $0.0435 | $0.0457 | -13.26% | 7,857 |
| Dec 15, 2025 | $0.0434 | $0.0564 | $0.0434 | $0.0527 | +18.42% | 23,028 |
| Dec 8, 2025 | $0.0507 | $0.0598 | $0.0445 | $0.0445 | -25.33% | 46,354 |
| Dec 1, 2025 | $0.0608 | $0.0618 | $0.042 | $0.0596 | -6.73% | 80,150 |
| Nov 24, 2025 | $0.05 | $0.0643 | $0.04 | $0.0639 | +42.00% | 260,507 |
| Nov 17, 2025 | $0.0533 | $0.0533 | $0.04 | $0.045 | -5.66% | 88,678 |
| Nov 10, 2025 | $0.053 | $0.0533 | $0.0376 | $0.0477 | -7.92% | 16,490 |
| Nov 3, 2025 | $0.052 | $0.052 | $0.0376 | $0.0518 | +0.78% | 241,884 |
| Oct 27, 2025 | $0.0454 | $0.052 | $0.0417 | $0.0514 | +3.21% | 29,455 |
| Oct 20, 2025 | $0.045 | $0.05 | $0.0378 | $0.0498 | +25.73% | 198,671 |
| Oct 13, 2025 | $0.038 | $0.0469 | $0.0377 | $0.0396 | +3.42% | 155,152 |
| Oct 6, 2025 | $0.0428 | $0.045 | $0.0382 | $0.0383 | -8.81% | 3,847 |
| Sep 29, 2025 | $0.0405 | $0.042 | $0.0376 | $0.042 | +2.69% | 135,488 |
| Sep 22, 2025 | $0.0376 | $0.045 | $0.0376 | $0.0409 | +8.78% | 34,537 |
| Sep 15, 2025 | $0.0409 | $0.048 | $0.0375 | $0.0376 | -2.84% | 43,123 |
| Sep 8, 2025 | $0.0386 | $0.0513 | $0.0385 | $0.0387 | +0.26% | 27,614 |
| Sep 2, 2025 | $0.0499 | $0.0499 | $0.0385 | $0.0386 | -3.74% | 29,206 |
| Aug 25, 2025 | $0.065 | $0.0762 | $0.0382 | $0.0401 | +21.52% | 961,147 |
| Aug 18, 2025 | $0.0411 | $0.0411 | $0.033 | $0.033 | -17.50% | 42,092 |
| Aug 11, 2025 | $0.055 | $0.055 | $0.0355 | $0.04 | -21.95% | 5,301 |
| Aug 4, 2025 | $0.05 | $0.055 | $0.05 | $0.0513 | +2.50% | 1,470 |
| Jul 28, 2025 | $0.065 | $0.065 | $0.036 | $0.05 | -4.58% | 222,821 |
| Jul 21, 2025 | $0.0699 | $0.0699 | $0.0399 | $0.0524 | -21.15% | 245,107 |
| Jul 16, 2025 | $0.0665 | $0.0725 | $0.0665 | $0.0665 | -8.34% | 2,290 |
| Jul 7, 2025 | $0.0645 | $0.0735 | $0.0353 | $0.0725 | +31.10% | 34,768 |
| Jun 30, 2025 | $0.0531 | $0.0644 | $0.0457 | $0.0553 | -6.43% | 5,282 |
| Jun 23, 2025 | $0.0645 | $0.0645 | $0.0428 | $0.0591 | +13.22% | 89,797 |
| Jun 16, 2025 | $0.0553 | $0.0647 | $0.0469 | $0.0522 | -16.48% | 49,385 |
| Jun 9, 2025 | $0.043 | $0.0651 | $0.0355 | $0.0625 | +15.53% | 161,213 |
| Jun 2, 2025 | $0.0354 | $0.055 | $0.0354 | $0.0541 | +39.07% | 13,750 |
| May 27, 2025 | $0.0317 | $0.05 | $0.0317 | $0.0389 | -11.71% | 245,145 |
| May 19, 2025 | $0.0344 | $0.0486 | $0.0344 | $0.0441 | +26.61% | 4,358 |
| May 13, 2025 | $0.0361 | $0.038 | $0.0348 | $0.0348 | +10.83% | 3,032 |
| May 5, 2025 | $0.0496 | $0.0496 | $0.0313 | $0.0314 | -26.12% | 12,353 |
| Apr 30, 2025 | $0.0327 | $0.045 | $0.0313 | $0.0425 | +6.25% | 8,094 |
| Apr 21, 2025 | $0.0395 | $0.0435 | $0.0312 | $0.04 | +2.83% | 14,083 |
| Apr 14, 2025 | $0.0367 | $0.0393 | $0.0311 | $0.0389 | +10.04% | 10,771 |
| Apr 7, 2025 | $0.039 | $0.0438 | $0.0311 | $0.0354 | -20.38% | 39,155 |
| Mar 31, 2025 | $0.044 | $0.065 | $0.0315 | $0.0444 | -11.02% | 723,782 |
| Mar 24, 2025 | $0.0329 | $0.0752 | $0.0311 | $0.0499 | +60.45% | 971,862 |
| Mar 17, 2025 | $0.0351 | $0.0405 | $0.0311 | $0.0311 | -24.15% | 107,059 |
| Mar 10, 2025 | $0.0414 | $0.0496 | $0.0329 | $0.041 | -18.00% | 34,327 |
| Mar 3, 2025 | $0.0482 | $0.0592 | $0.0401 | $0.05 | +21.36% | 78,018 |
| Feb 24, 2025 | $0.0765 | $0.0765 | $0.0412 | $0.0412 | -37.58% | 181,927 |
| Feb 18, 2025 | $0.049 | $0.2089 | $0.0426 | $0.066 | – | 2,127,112 |