OSIR

Osiris Therapeutics, Inc. Common Stock (MD) Historical Stock Prices

$5.62
*  
0.01
0.18%
Get OSIR Alerts
*Delayed - data as of May 2, 2016 15:12 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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
15:12 5.67 6.14 5.47 5.62 156,161
04/29/2016 5.84 5.9999 5.56 5.61 68,846
04/28/2016 5.93 6.04 5.72 5.87 146,420
04/27/2016 6.06 6.06 5.68 5.93 169,663
04/26/2016 6.13 6.18 5.95 6.09 75,849
04/25/2016 6.17 6.23 6.031 6.14 118,745
04/22/2016 6.1 6.24 6.05 6.16 82,497
04/21/2016 6.05 6.24 6.015 6.09 150,396
04/20/2016 6.16 6.29 6.01 6.07 89,541
04/19/2016 6.42 6.43 6.01 6.11 95,266
04/18/2016 6.33 6.4196 6.18 6.37 116,768
04/15/2016 6.5 6.77 6.2801 6.4 263,499
04/14/2016 6.95 6.95 6.501 6.57 149,511
04/13/2016 6.08 6.79 6.04 6.56 293,432
04/12/2016 5.78 6.08 5.74 6.01 157,207
04/11/2016 5.69 5.82 5.6 5.75 158,009
04/08/2016 5.65 5.8 5.32 5.69 221,796
04/07/2016 5.48 5.64 5.4 5.58 120,034
04/06/2016 5.34 5.52 5.32 5.52 160,783
04/05/2016 5.4 5.52 5.26 5.36 140,296
04/04/2016 5.46 5.5914 5.355 5.39 137,563
04/01/2016 5.67 5.78 5.38 5.46 124,559
03/31/2016 5.37 5.83 5.36 5.71 164,219
03/30/2016 5.48 5.6 5.25 5.4 178,797
03/29/2016 5.01 5.34 5 5.31 124,844
03/28/2016 5.05 5.1 4.86 5.02 134,955
03/24/2016 4.95 5.2 4.46 5.04 367,654
03/23/2016 5.78 5.78 4.97 5.01 330,966
03/22/2016 5.57 5.87 5.56 5.71 180,718
03/21/2016 5.4 5.78 5.34 5.5 232,956
03/18/2016 5 5.26 4.92 5.2 279,750
03/17/2016 4.8 5.14 4.72 4.99 192,569
03/16/2016 3.65 4.96 3.55 4.86 760,577
03/15/2016 5.34 5.39 5.06 5.13 252,316
03/14/2016 5.48 5.62 5.34 5.36 370,309
03/11/2016 5.54 5.66 5.34 5.41 325,384
03/10/2016 5.77 6.05 5.14 5.49 794,803
03/09/2016 6.5 6.5 5.25 5.75 2,597,304
03/08/2016 7.29 7.87 6.42 6.46 680,359
03/07/2016 7.22 7.48 7.21 7.3 173,079
03/04/2016 7.5 7.75 7.06 7.28 183,980
03/03/2016 7.41 7.72 7.25 7.39 97,036
03/02/2016 7.3 7.68 7.135 7.54 102,177
03/01/2016 7.17 7.37 6.91 7.34 96,007
02/29/2016 7.23 7.32 7.11 7.14 69,865
02/26/2016 7.18 7.39 6.79 7.24 171,488
02/25/2016 7.19 7.2 6.98 7.18 80,061
02/24/2016 7.34 7.4 6.94 7.19 66,331
02/23/2016 7.34 7.51 7.23 7.37 128,649
02/22/2016 7.24 7.43 7.17 7.38 91,226
02/19/2016 7.25 7.32 6.985 7.19 162,798
02/18/2016 7.6 7.605 7.095 7.25 137,556
02/17/2016 7 7.65 7 7.58 328,803
02/16/2016 6.76 7.1312 6.76 6.89 143,150
02/12/2016 6.72 6.77 6.32 6.66 105,900
02/11/2016 6.41 6.71 6.26 6.68 170,667
02/10/2016 6.49 6.99 6.49 6.54 106,976
02/09/2016 6.2 6.45 6.13 6.4 111,995
02/08/2016 6.3 6.31 6 6.23 120,416
02/05/2016 6.07 6.43 6.04 6.39 146,238
02/04/2016 6.5 6.57 5.87 6.06 386,860
02/03/2016 7.05 7.0609 6.74 6.99 114,272
02/02/2016 7.26 7.39 6.96 7.02 127,835
02/01/2016 7.13 7.86 6.91 7.29 147,922
01/29/2016 7.15 7.53 6.9778 7.16 183,387
01/28/2016 7.28 7.36 7 7.15 83,893
01/27/2016 7.58 7.61 7.15 7.23 98,518
01/26/2016 7.44 7.71 7.07 7.58 168,287
01/25/2016 7.47 7.75 7.37 7.39 122,315
01/22/2016 7.03 7.59 7 7.49 238,729
01/21/2016 7.31 7.31 6.93 7.02 359,959
01/20/2016 6.93 7.44 6.67 7.27 262,463
01/19/2016 7.3 7.69 6.93 7.01 531,513
01/15/2016 8.58 8.59 7.034 7.28 1,403,451
01/14/2016 8.66 8.94 8.39 8.78 343,117
01/13/2016 9.27 9.4 8.64 8.7 127,802
01/12/2016 9.26 9.6585 8.96 9.23 163,913
01/11/2016 9.82 9.82 8.93 9.12 215,067
01/08/2016 10.48 10.5789 9.67 9.73 262,930
01/07/2016 10.01 10.52 9.91 10.4 378,951
01/06/2016 10.31 10.4299 9.82 10.16 319,138
01/05/2016 10.26 10.67 10.26 10.42 304,177
01/04/2016 10.25 10.41 9.97 10.03 306,128
12/31/2015 10.35 10.48 10.3 10.38 144,433
12/30/2015 10.51 10.54 10.32 10.42 131,865
12/29/2015 10.48 10.57 10.39 10.5 112,685
12/28/2015 10.34 10.75 10.315 10.39 208,376
12/24/2015 10.47 10.78 10.38 10.42 82,614
12/23/2015 10.51 10.6 10.26 10.44 107,278
12/22/2015 10.83 10.84 10.44 10.48 109,962
12/21/2015 10.32 10.84 10.23 10.83 224,326
12/18/2015 10 10.69 9.81 10.205 1,421,718
12/17/2015 10.16 10.98 10.02 10.9 186,239
12/16/2015 10.04 10.22 9.9 10.1 133,462
12/15/2015 10.02 10.23 9.95 10.02 114,645
12/14/2015 9.86 9.99 9.76 9.93 111,951
12/11/2015 9.98 10.11 9.81 9.87 124,030
12/10/2015 10.03 10.1499 9.93 10.11 134,444
12/09/2015 10.1 10.26 9.94 10.03 130,605
12/08/2015 10.09 10.295 10 10.11 158,768
12/07/2015 10.31 10.35 10 10.13 179,869
12/04/2015 10 10.315 9.981 10.26 117,426
12/03/2015 10.34 10.46 9.94 10.01 142,654
12/02/2015 10.45 10.69 10.29 10.41 232,044
12/01/2015 10.4 10.62 9.98 10.52 298,819
11/30/2015 10.53 10.53 10.03 10.26 258,905
11/27/2015 10.25 10.48 10.18 10.38 80,980
11/25/2015 10.37 10.57 10.24 10.28 160,071
11/24/2015 10.22 10.5675 10.19 10.46 406,282
11/23/2015 10.77 10.8966 10.17 10.2 317,137
11/20/2015 10.66 11.26 10.6 10.73 366,330
11/19/2015 10.68 10.74 10.38 10.57 273,208
11/18/2015 10.97 11.07 10.2501 10.54 722,745
11/17/2015 9.86 11.75 9.8 10.97 2,047,550
11/16/2015 14.27 14.365 13.67 13.98 253,687
11/13/2015 14.54 14.82 14.23 14.31 108,633
11/12/2015 14.6 14.88 14.43 14.65 190,873
11/11/2015 14.34 14.93 14.13 14.63 247,349
11/10/2015 14.2 14.48 13.21 14.34 456,222
11/09/2015 14.81 15.22 14.52 14.68 473,357
11/06/2015 16.5 17.49 14.515 14.54 927,952
11/05/2015 18.25 18.45 18.2 18.25 182,460
11/04/2015 17.91 18.35 17.33 18.34 131,112
11/03/2015 17.99 18.22 17.56 17.78 121,976
11/02/2015 17.13 18.13 16.565 18.08 147,248
10/30/2015 16.49 17.08 16.22 17.03 254,870
10/29/2015 18.31 18.5 16.2 16.43 619,076
10/28/2015 17.5 18.3 17.19 18.29 96,028
10/27/2015 17.13 17.55 16.92 17.51 155,110
10/26/2015 17.28 17.71 17.135 17.23 300,771
10/23/2015 17.17 17.57 17.06 17.25 160,210
10/22/2015 17.06 17.32 16.51 16.96 140,412
10/21/2015 16.64 17.11 16.1 16.99 270,265
10/20/2015 16.76 16.95 16.29 16.48 120,923
10/19/2015 16.32 17.12 16.08 16.73 196,566
10/16/2015 16.57 16.91 16.1 16.52 235,236
10/15/2015 16.13 16.59 16.13 16.5 140,549
10/14/2015 16.44 16.63 16.15 16.18 122,502
10/13/2015 16.75 17.27 16.48 16.5 134,861
10/12/2015 16.97 17.1032 16.61 16.95 43,801
10/09/2015 16.66 17.14 16.55 16.97 79,277
10/08/2015 17.04 17.04 16.28 16.66 92,144
10/07/2015 16.72 17.34 16.04 17.02 216,935
10/06/2015 17.33 17.54 16.03 16.56 367,258
10/05/2015 18.08 18.23 17.07 17.58 125,933
10/02/2015 17.7 18.18 17.45 17.84 123,206
10/01/2015 18.13 18.19 17 18.01 343,557
09/30/2015 18.02 18.6 17.88 18.47 152,829
09/29/2015 17.4 18.58 17.3 17.8 209,561
09/28/2015 17.91 17.91 17.08 17.43 223,518
09/25/2015 19.35 19.4356 17.8 18.04 222,727
09/24/2015 19.24 19.26 18.59 19.09 128,880
09/23/2015 19 19.69 18.7601 19.32 81,024
09/22/2015 19.05 19.575 18.57 18.94 160,130
09/21/2015 20.05 20.05 18.11 19.2 277,773
09/18/2015 19.87 20.42 19.47 19.69 330,506
09/17/2015 19.35 20.3 19.21 20.13 156,061
09/16/2015 19.64 19.69 19.03 19.35 106,642
09/15/2015 19.31 19.7 19.16 19.54 58,902
09/14/2015 19.42 19.42 19.04 19.36 79,610
09/11/2015 18.6 19.74 18.585 19.32 172,845
09/10/2015 18.63 19.03 18.53 18.8 119,367
09/09/2015 19.27 19.27 18.6 18.64 107,763
09/08/2015 18.85 19.07 18.28 19.06 120,195
09/04/2015 17.94 18.52 17.94 18.46 116,395
09/03/2015 18.45 18.53 18.15 18.17 148,081
09/02/2015 17.95 18.45 17.73 18.45 156,212
09/01/2015 17.75 18.02 17.4605 17.63 184,420
08/31/2015 18.68 19.05 17.97 18 249,519
08/28/2015 18.27 18.82 17.73 18.73 185,916
08/27/2015 18.13 18.3099 17.65 18.14 214,106
08/26/2015 17.77 18.0589 17.04 18.01 207,398
08/25/2015 17.64 17.97 17.0524 17.35 162,735
08/24/2015 16.87 18.02 16.3 17.02 293,577
08/21/2015 17.02 18.48 17.02 17.61 295,502
08/20/2015 17.41 17.9 17.31 17.44 213,344
08/19/2015 17.24 17.82 17.05 17.6 124,069
08/18/2015 17.31 17.94 17.22 17.39 159,204
08/17/2015 17.14 17.68 16.91 17.47 170,069
08/14/2015 17.8 17.9 16.9 17.26 366,216
08/13/2015 18.55 18.79 17.84 17.88 102,754
08/12/2015 18.02 18.79 18 18.47 200,121
08/11/2015 18.13 18.531 17.77 18.4 300,768
08/10/2015 18.18 18.65 17.93 18.23 292,251
08/07/2015 18.3 18.7 17.6601 18.22 294,461
08/06/2015 18.82 19.37 18.21 18.3 311,270
08/05/2015 19.86 20.67 18.7 18.83 780,037
08/04/2015 21.39 21.45 20.203 20.85 294,992
08/03/2015 21.42 22.07 21.06 21.29 180,175
07/31/2015 21.15 21.6899 21.0473 21.33 118,339
07/30/2015 20.76 21.35 20.6 21.05 144,308
07/29/2015 21.4 21.5 20.88 20.9 289,343
07/28/2015 21.91 21.91 21.23 21.5 125,107
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
*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?