OSIR

Historical Stock Prices

$16.33
*  
0.26
1.57%
Get OSIR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 16.59 16.7 16.27 16.33 47,592
04/23/2015 16.28 16.79 16.18 16.59 103,041
04/22/2015 16.4 16.59 16.15 16.35 103,477
04/21/2015 16.55 17.22 16.3979 16.45 108,553
04/20/2015 16.49 16.91 16 16.35 188,082
04/17/2015 16.58 16.72 16.28 16.37 150,774
04/16/2015 16.92 17.01 16.62 16.74 91,174
04/15/2015 17.04 17.2225 16.97 16.98 110,615
04/14/2015 17.44 17.5 16.99 17.02 138,756
04/13/2015 17.5 17.67 17.37 17.47 167,632
04/10/2015 16.86 17.6199 16.55 17.56 183,173
04/09/2015 16.92 17.148 16.591 16.72 102,715
04/08/2015 16.64 17.16 16.6 17 222,386
04/07/2015 16.6 17 16.6 16.78 191,197
04/06/2015 17.04 17.1799 16.56 16.68 172,502
04/02/2015 17.38 17.41 16.98 17.14 125,977
04/01/2015 17.53 17.54 16.94 17.31 154,095
03/31/2015 17.56 17.77 17.51 17.58 159,829
03/30/2015 17.86 17.9 17.57 17.65 75,888
03/27/2015 17.51 17.88 17.49 17.69 84,927
03/26/2015 17.3 17.64 17.14 17.44 140,071
03/25/2015 18.07 18.3 17.26 17.29 156,434
03/24/2015 17.79 18.41 17.68 17.98 145,913
03/23/2015 17.74 17.885 17.18 17.87 177,779
03/20/2015 18.67 18.73 17.57 17.59 282,026
03/19/2015 18.28 18.86 18.15 18.48 240,160
03/18/2015 17.86 18.26 17.63 18.2 154,467
03/17/2015 17.5 17.88 17.44 17.85 129,663
03/16/2015 17.47 17.62 17.2 17.48 100,487
03/13/2015 17.09 17.54 17.025 17.33 83,962
03/12/2015 17.31 17.39 17.07 17.26 152,235
03/11/2015 17.27 17.5 17.02 17.21 201,689
03/10/2015 17.32 17.74 17.04 17.18 168,240
03/09/2015 17.45 18.549 17.41 17.67 287,801
03/06/2015 17.01 18.659 16.97 18.4 496,918
03/05/2015 17.55 17.81 15.95 16.94 503,641
03/04/2015 17.52 17.88 17.5 17.8 148,483
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?