Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

OSR Holdings, Inc. - Common Stock (NQ:OSRH)

0.9300 -0.0800 (-7.92%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 1.080 1.240 0.9050 1.010 237,421,888 +0.49(+96.12%)
Aug 22, 2025 0.4900 0.5450 0.4718 0.5150 29,429,758 +0.04(+9.09%)
Aug 21, 2025 0.4644 0.4776 0.4530 0.4721 246,647 -0.03(-5.84%)
Aug 20, 2025 0.5500 0.5500 0.4808 0.5014 239,654 -0.03(-5.45%)
Aug 19, 2025 0.5300 0.5600 0.5106 0.5303 145,903 -0.03(-5.66%)
Aug 18, 2025 0.5300 0.5799 0.5301 0.5621 57,518 +0.03(+6.16%)
Aug 15, 2025 0.5399 0.5399 0.5200 0.5295 68,941 +0.01(+1.61%)
Aug 14, 2025 0.5540 0.5550 0.5205 0.5211 130,437 -0.04(-7.13%)
Aug 13, 2025 0.5600 0.5851 0.5600 0.5611 114,309 -0.00(-0.16%)
Aug 12, 2025 0.5700 0.5900 0.5610 0.5620 177,606 -0.03(-4.68%)
Aug 11, 2025 0.6039 0.6299 0.5621 0.5896 208,278 -0.01(-2.37%)
Aug 08, 2025 0.6300 0.6397 0.5892 0.6039 77,807 -0.02(-2.44%)
Aug 07, 2025 0.6500 0.6500 0.5987 0.6190 217,180 -0.04(-6.35%)
Aug 06, 2025 0.7301 0.7449 0.6501 0.6610 189,635 -0.07(-9.45%)
Aug 05, 2025 0.6500 0.7950 0.6501 0.7300 632,394 +0.07(+11.45%)
Aug 04, 2025 0.6230 0.6700 0.6150 0.6550 159,349 +0.01(+1.98%)
Aug 01, 2025 0.7001 0.7250 0.6200 0.6423 400,443 -0.05(-6.67%)
Jul 31, 2025 0.7803 0.8000 0.6533 0.6882 1,256,403 -0.18(-20.44%)
Jul 30, 2025 0.9000 0.9737 0.8300 0.8650 6,868,305 -0.07(-6.99%)
Jul 29, 2025 0.9150 0.9830 0.8950 0.9300 266,853 -0.01(-1.43%)
Jul 28, 2025 1.000 1.040 0.9061 0.9435 386,835 -0.04(-3.72%)
Jul 25, 2025 0.9600 1.060 0.9001 0.9800 756,392 +0.02(+2.08%)
Jul 24, 2025 1.100 1.230 0.9574 0.9600 13,454,861 -0.06(-5.88%)
Jul 23, 2025 1.020 1.050 1.020 1.020 74,052 -0.01(-0.97%)
Jul 22, 2025 1.070 1.080 1.020 1.030 99,663 -0.05(-4.63%)
Jul 21, 2025 1.150 1.150 1.045 1.080 253,137 +0.02(+1.89%)
Jul 18, 2025 1.010 1.070 1.010 1.060 325,375 +0.06(+6.00%)
Jul 17, 2025 1.050 1.081 0.9995 1.000 131,274 -0.05(-4.76%)
Jul 16, 2025 1.130 1.130 1.040 1.050 87,244 -0.01(-0.94%)
Jul 15, 2025 1.140 1.160 1.060 1.060 85,532 -0.08(-7.02%)
Jul 14, 2025 1.270 1.270 1.100 1.140 149,284 -0.04(-3.39%)
Jul 11, 2025 1.180 1.230 1.170 1.180 118,519 -0.03(-2.48%)
Jul 10, 2025 1.260 1.299 1.170 1.210 164,323 -0.03(-2.42%)
Jul 09, 2025 1.300 1.320 1.140 1.240 1,794,276 -0.09(-6.77%)
Jul 08, 2025 1.330 1.490 1.290 1.330 333,750 +0.00(+0.00%)
Jul 07, 2025 1.350 1.409 1.270 1.330 92,443 -0.02(-1.48%)
Jul 03, 2025 1.350 1.430 1.310 1.350 120,923 -0.04(-2.88%)
Jul 02, 2025 1.460 1.560 1.370 1.390 97,983 -0.12(-7.95%)
Jul 01, 2025 1.420 1.530 1.340 1.510 172,622 +0.13(+9.42%)
Jun 30, 2025 1.380 1.405 1.300 1.380 46,436 +0.03(+2.22%)
Jun 27, 2025 1.300 1.570 1.250 1.350 82,784 +0.10(+8.00%)
Jun 26, 2025 1.330 1.330 1.230 1.250 37,648 +0.00(+0.00%)
Jun 25, 2025 1.270 1.330 1.240 1.250 54,631 -0.03(-2.34%)
Jun 24, 2025 1.440 1.496 1.250 1.280 204,503 -0.03(-2.29%)
Jun 23, 2025 1.710 1.710 1.220 1.310 216,326 -0.23(-14.94%)
Jun 20, 2025 1.630 1.790 1.510 1.540 194,958 -0.08(-4.94%)
Jun 18, 2025 1.540 1.660 1.540 1.620 100,986 +0.08(+5.19%)
Jun 17, 2025 1.530 1.570 1.484 1.540 52,684 +0.01(+0.65%)
Jun 16, 2025 1.400 1.530 1.400 1.530 70,891 +0.12(+8.51%)
Jun 13, 2025 1.520 1.550 1.380 1.410 99,949 -0.22(-13.50%)
Jun 12, 2025 1.600 1.650 1.550 1.630 36,893 +0.02(+1.24%)
Jun 11, 2025 1.660 1.660 1.570 1.610 50,619 -0.06(-3.59%)
Jun 10, 2025 1.380 1.680 1.380 1.670 216,415 +0.22(+15.17%)
Jun 09, 2025 1.360 1.465 1.350 1.450 33,876 +0.09(+6.62%)
Jun 06, 2025 1.450 1.450 1.355 1.360 28,075 -0.04(-2.86%)
Jun 05, 2025 1.400 1.520 1.360 1.400 80,486 +0.04(+2.94%)
Jun 04, 2025 1.390 1.400 1.331 1.360 79,631 +0.06(+4.62%)
Jun 03, 2025 1.430 1.430 1.290 1.300 54,170 -0.01(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.