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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.9435 -0.0365 (-3.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	1.370	1.450	1.290	1.310	122,498	-0.14(-9.66%)
May 30, 2025	1.260	1.610	1.180	1.450	463,953	+0.23(+18.85%)
May 29, 2025	1.110	1.271	1.110	1.220	161,808	+0.11(+9.91%)
May 28, 2025	1.120	1.130	1.050	1.110	39,562	-0.02(-1.77%)
May 27, 2025	1.200	1.200	1.130	1.130	48,661	-0.03(-2.59%)
May 23, 2025	1.130	1.170	1.120	1.160	55,255	-0.05(-4.13%)
May 22, 2025	1.170	1.210	1.020	1.210	1,217,594	+0.06(+5.25%)
May 21, 2025	1.190	1.190	1.126	1.150	11,867	-0.00(-0.03%)
May 20, 2025	1.130	1.160	1.120	1.150	14,595	+0.02(+1.77%)
May 19, 2025	1.220	1.230	1.130	1.130	39,534	-0.04(-3.42%)
May 16, 2025	1.130	1.170	1.110	1.170	29,357	+0.03(+2.63%)
May 15, 2025	1.170	1.200	1.100	1.140	22,265	-0.03(-2.56%)
May 14, 2025	1.310	1.310	1.150	1.170	50,974	-0.04(-3.31%)
May 13, 2025	1.260	1.280	1.200	1.210	43,986	-0.04(-3.20%)
May 12, 2025	1.300	1.300	1.250	1.250	53,113	+0.00(+0.00%)
May 09, 2025	1.260	1.280	1.240	1.250	33,628	-0.03(-2.34%)
May 08, 2025	1.250	1.310	1.250	1.280	15,601	+0.01(+0.79%)
May 07, 2025	1.340	1.399	1.240	1.270	74,168	-0.05(-3.79%)
May 06, 2025	1.370	1.410	1.300	1.320	32,907	-0.05(-3.65%)
May 05, 2025	1.480	1.480	1.370	1.370	23,417	-0.04(-2.84%)
May 02, 2025	1.351	1.440	1.351	1.410	121,057	+0.06(+4.44%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices