OSIR

Osiris Therapeutics, Inc. Historical Stock Prices

$14.15
*  
0.01
0.07%
Get OSIR Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.08  14.19  13.90  14.15 62,165
08/21/2014 14.28 14.3 13.96 14.14 103,584
08/20/2014 14.35 14.38 14.18 14.3 48,048
08/19/2014 14.8 14.8 14.3 14.41 79,590
08/18/2014 14.65 14.84 14.53 14.8 131,952
08/15/2014 14.82 14.94 14.19 14.49 151,296
08/14/2014 15 15.07 14.54 14.68 109,043
08/13/2014 14.79 15.22 14.722 15.03 90,688
08/12/2014 15.45 15.58 14.55 14.81 113,039
08/11/2014 14.94 15.55 14.91 15.43 577,616
08/08/2014 14.71 15.03 14.62 14.84 92,925
08/07/2014 15.37 15.78 14.55 14.66 183,648
08/06/2014 14.9 15.36 14.84 15.3 114,059
08/05/2014 15.1 15.2299 14.72 15.03 112,464
08/04/2014 14.63 15.2 14.61 15.18 101,454
08/01/2014 14.72 15 14.5 14.59 160,981
07/31/2014 14.5 14.92 14.25 14.8 255,869
07/30/2014 15.13 15.38 14.5 14.58 162,142
07/29/2014 14.52 15.26 14.5 14.94 125,721
07/28/2014 14.69 14.69 14.39 14.5 112,928
07/25/2014 14.4 14.78 14.34 14.72 132,445
07/24/2014 14.67 14.7 14.5 14.52 198,672
07/23/2014 14.55 14.8699 14.5101 14.61 76,957
07/22/2014 14.56 14.7 14.4 14.51 138,720
07/21/2014 14.25 14.66 14.09 14.52 231,978
07/18/2014 13.62 14.51 13.6 14.26 160,481
07/17/2014 14.01 14.3 13.53 13.66 221,319
07/16/2014 14.12 14.38 13.95 14.14 159,899
07/15/2014 14.68 14.68 13.83 14.09 334,889
07/14/2014 14.98 15.0894 14.37 14.48 261,157
07/11/2014 15.29 15.48 14.712 14.89 359,864
07/10/2014 15.32 15.57 14.77 15.29 310,730
07/09/2014 15.72 15.72 14.88 15.59 151,642
07/08/2014 16.38 16.38 15.55 15.72 133,208
07/07/2014 17.02 17.02 15.87 16.5 275,715
07/03/2014 16.8 17.0699 16.75 17.02 72,188
07/02/2014 16.12 17.32 16.1 16.69 266,381
07/01/2014 15.73 16.2 15.628 16.06 181,559
06/30/2014 15.77 15.84 15.54 15.62 56,530
06/27/2014 15.68 15.84 15.52 15.8 299,084
06/26/2014 15.97 15.97 15.52 15.72 62,203
06/25/2014 15.45 15.99 15.45 15.89 80,278
06/24/2014 15.92 16.0599 15.45 15.56 124,592
06/23/2014 15.88 15.98 15.53 15.91 89,601
06/20/2014 15.82 15.84 15.53 15.82 151,224
06/19/2014 16 16 15.44 15.74 105,078
06/18/2014 15.75 15.98 15.56 15.85 108,959
06/17/2014 15.99 16.32 15.66 15.72 91,250
06/16/2014 15.58 16.12 15.47 16.06 68,004
06/13/2014 15.67 15.78 15.21 15.55 57,407
06/12/2014 15.98 15.98 15.5 15.6 141,160
06/11/2014 15.64 16.21 15.551 15.9 120,227
06/10/2014 15.63 15.91 15.445 15.61 55,202
06/09/2014 15.38 16 15.31 15.61 153,931
06/06/2014 15.05 15.575 14.87 15.34 154,742
06/05/2014 14.08 15 13.8 14.93 185,130
06/04/2014 14.44 14.58 13.8 13.99 520,827
06/03/2014 14.85 14.92 14.45 14.52 172,399
06/02/2014 15.47 15.59 14.66 14.89 137,772
05/30/2014 15.76 16 15.01 15.39 160,496
05/29/2014 15.75 16 15.58 15.74 76,744
05/28/2014 16.01 16.01 15.35 15.72 106,843
05/27/2014 16.11 16.39 15.99 16.11 153,074
05/23/2014 15.76 16.2 15.44 16.11 157,173
05/22/2014 15.67 16.03 15.47 15.7 120,800
05/21/2014 15.48 15.83 15.25 15.58 169,210
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?