OSIR

Osiris Therapeutics, Inc. Historical Stock Prices

$17.52
*  
0.14
0.81%
Get OSIR Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading OSIR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  17.50  17.55  17.17  17.52 177,318
03/03/2015 17.5 17.55 17.17 17.52 177,218
03/02/2015 17.28 17.6 17.22 17.38 85,785
02/27/2015 17.31 17.39 17.18 17.27 78,366
02/26/2015 17.32 17.43 16.97 17.34 156,432
02/25/2015 16.83 17.69 16.67 17.48 187,548
02/24/2015 16.78 16.84 16.43 16.83 76,885
02/23/2015 16.59 16.8999 16.45 16.69 49,971
02/20/2015 16.35 16.69 16.26 16.52 52,060
02/19/2015 16.4 16.51 16.07 16.42 51,113
02/18/2015 16.07 16.44 15.92 16.38 66,788
02/17/2015 16.01 16.18 15.765 16.15 89,814
02/13/2015 15.72 16.08 15.47 15.95 73,174
02/12/2015 15.02 15.73 15 15.67 102,842
02/11/2015 15 15.1499 14.82 14.87 88,292
02/10/2015 15.11 15.1899 14.82 14.97 79,543
02/09/2015 15.1 15.438 14.88 15.04 70,105
02/06/2015 15.77 16.24 15.16 15.27 106,510
02/05/2015 15.42 16.02 15.29 15.81 120,481
02/04/2015 15.51 15.51 15.1 15.27 99,246
02/03/2015 15.74 15.9399 15.09 15.58 91,212
02/02/2015 16.2 16.24 15.3347 15.56 176,396
01/30/2015 16.75 16.89 16.12 16.13 145,475
01/29/2015 16.42 16.8399 16.35 16.82 63,592
01/28/2015 16.95 17.005 16.435 16.51 85,376
01/27/2015 16.61 17.05 16.61 16.88 53,156
01/26/2015 16.54 17.07 16.19 16.9 112,294
01/23/2015 16.9 16.967 16.72 16.89 56,635
01/22/2015 16.69 16.97 16.2008 16.9 81,958
01/21/2015 16.89 17.02 16.52 16.62 67,682
01/20/2015 16.75 17.02 16.16 16.89 153,068
01/16/2015 16.23 16.74 16.23 16.69 90,225
01/15/2015 16.9 17 16.16 16.22 178,074
01/14/2015 16.3 17.0599 16.3 16.81 443,673
01/13/2015 16.87 16.99 16.3625 16.63 109,037
01/12/2015 16.63 16.87 16.2 16.69 123,210
01/09/2015 16.64 16.75 16.34 16.51 82,571
01/08/2015 16.59 16.93 16.44 16.71 145,904
01/07/2015 16.24 16.45 16 16.4 82,450
01/06/2015 16.22 16.6 15.61 16.04 145,199
01/05/2015 16.41 16.8799 16.15 16.33 226,146
01/02/2015 16.17 16.7699 16.08 16.36 147,677
12/31/2014 15.59 16.54 15.59 15.99 285,455
12/30/2014 15.3 15.95 15.15 15.44 199,196
12/29/2014 14.91 15.288 14.72 15.08 69,987
12/26/2014 14.93 15.5 14.9 14.94 116,121
12/24/2014 14.74 15.04 14.7201 14.87 47,703
12/23/2014 15.22 15.4537 14.22 14.74 222,476
12/22/2014 14.3 14.52 13.75 14.45 102,170
12/19/2014 14.57 14.9792 14.1 14.33 339,577
12/18/2014 13.93 14.77 13.7 14.48 170,964
12/17/2014 13.11 13.87 13.07 13.83 99,917
12/16/2014 12.88 13.42 12.86 13.13 86,049
12/15/2014 13.06 13.3 12.65 12.97 102,085
12/12/2014 12.8 13.19 12.8 12.92 62,039
12/11/2014 13.16 13.46 12.91 12.96 67,585
12/10/2014 13.49 13.58 13.02 13.02 101,555
12/09/2014 13.13 13.6 13.05 13.6 68,099
12/08/2014 13.2 13.5 13.16 13.33 81,313
12/05/2014 12.9 13.37 12.8201 13.16 81,657
12/04/2014 13.24 13.24 12.78 12.79 72,648
12/03/2014 13.35 13.66 13.106 13.3 65,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?