OSIR

Osiris Therapeutics, Inc. Historical Stock Prices

$21.42
*  
0.30
1.38%
Get OSIR Alerts
*Delayed - data as of Jul. 28, 2015 11:39 ET  -  Find a broker to begin trading OSIR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OSIR Real Time
 
 
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 27-APR-2015 TO 27-JUL-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.
11:39  21.91  21.91  21.23  21.42 35,786
07/27/2015 21.82 21.82 21.07 21.72 86,480
07/24/2015 21.87 22.64 21.5 21.72 136,476
07/23/2015 22.72 22.98 21.91 21.99 107,586
07/22/2015 21.69 22.69 21.622 22.61 106,495
07/21/2015 22.5 22.57 21.56 21.91 150,008
07/20/2015 22.54 23.23 21.91 22.54 208,979
07/17/2015 22.74 23.67 21.95 22.32 384,279
07/16/2015 20.25 22.8 20.25 22.64 445,847
07/15/2015 21.03 21.03 19.96 20.03 156,885
07/14/2015 20.57 21.4399 20.51 20.94 156,972
07/13/2015 19.55 20.4 19.37 20.34 189,503
07/10/2015 19.03 19.37 18.83 19.31 153,355
07/09/2015 19.05 19.07 18.52 18.66 89,372
07/08/2015 18.91 19.115 18.72 18.75 175,897
07/07/2015 19.52 19.63 19 19.15 133,155
07/06/2015 19.03 19.95 19 19.52 93,139
07/02/2015 19.53 19.72 19.2 19.27 145,092
07/01/2015 19.72 20.07 19.15 19.56 152,208
06/30/2015 19.23 19.7 19.0536 19.46 236,966
06/29/2015 19.29 19.688 18.74 18.78 197,165
06/26/2015 19.6 19.8 19.18 19.38 212,717
06/25/2015 19.64 19.66 19.42 19.49 73,139
06/24/2015 19.99 19.99 19.52 19.54 118,104
06/23/2015 19.99 20.1799 19.55 19.99 119,496
06/22/2015 20.1 20.29 19.81 20.03 153,885
06/19/2015 20.48 20.57 19.95 19.98 258,308
06/18/2015 19.57 20.7 19.47 20.4 260,870
06/17/2015 18.87 19.75 18.782 19.44 132,645
06/16/2015 18.99 18.99 18.74 18.75 59,531
06/15/2015 18.63 19.1 18.26 18.96 132,413
06/12/2015 18.68 18.85 18.34 18.65 74,078
06/11/2015 18.48 18.76 18.3 18.68 84,420
06/10/2015 18.36 18.62 18.15 18.35 198,812
06/09/2015 18.7 18.7 17.71 18.41 212,182
06/08/2015 18.75 19.08 18.346 18.53 143,090
06/05/2015 18.93 19.2 18.6486 18.89 146,271
06/04/2015 18.84 19 18.4901 18.79 114,468
06/03/2015 18.75 19.29 18.6226 19.01 137,807
06/02/2015 18.37 18.84 18.2 18.66 95,436
06/01/2015 18.75 18.75 18.41 18.51 111,272
05/29/2015 18.6 18.93 18.43 18.6 162,630
05/28/2015 18.71 18.8449 18.53 18.68 79,428
05/27/2015 18.29 18.72 18.15 18.69 132,190
05/26/2015 18.2 18.31 17.8 18.15 109,352
05/22/2015 18.39 18.4 17.52 18.2 194,365
05/21/2015 18.31 18.5 18.04 18.36 169,772
05/20/2015 18.22 19.745 18.03 18.5 146,508
05/19/2015 17.77 18.44 17.6 18.23 233,946
05/18/2015 17.3 17.84 17.2069 17.78 148,571
05/15/2015 17.51 17.51 17.1 17.29 156,436
05/14/2015 17.85 17.85 17.08 17.47 140,390
05/13/2015 17.42 17.78 17.37 17.77 201,198
05/12/2015 17.32 17.77 17 17.52 355,660
05/11/2015 16.42 17.33 15.7801 17.22 693,541
05/08/2015 15.92 16.64 15.77 16.4 179,218
05/07/2015 15.4 15.72 15.33 15.39 105,349
05/06/2015 15.32 15.71 15.31 15.46 144,078
05/05/2015 15.25 15.3 15.02 15.13 201,190
05/04/2015 15.38 15.93 15.34 15.36 67,847
05/01/2015 15.22 15.64 15.15 15.41 81,322
04/30/2015 15.52 15.72 15 15.17 206,440
04/29/2015 15.89 16.15 15.61 15.64 115,468
04/28/2015 15.97 16.34 15.56 15.99 116,611
04/27/2015 16.44 16.4899 15.75 15.94 157,287
*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?