OSIR

Osiris Therapeutics, Inc. Historical Stock Prices

$14.45
*  
0.12
0.84%
Get OSIR Alerts
*Delayed - data as of Dec. 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

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

Results for: 1 Year, From 22-DEC-2013 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.30  14.52  13.75  14.45 102,670
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
12/02/2014 13.05 13.45 12.81 13.27 152,896
12/01/2014 13.11 13.43 12.8 12.94 94,986
11/28/2014 13.49 13.68 13.12 13.15 48,131
11/26/2014 13.5 13.55 13.3001 13.5 47,968
11/25/2014 13.57 13.57 13.3501 13.49 53,876
11/24/2014 13.21 13.55 13.136 13.51 89,079
11/21/2014 13.29 13.29 13 13.12 65,578
11/20/2014 12.98 13.19 12.96 13.06 63,293
11/19/2014 13.31 13.31 12.95 13.13 62,252
11/18/2014 13.32 13.43 13.15 13.29 48,307
11/17/2014 13.08 13.5 13.08 13.3 77,503
11/14/2014 13.27 13.27 12.9201 13.05 100,458
11/13/2014 13.48 13.63 13.25 13.3 55,556
11/12/2014 13.37 13.6 13.27 13.5 102,641
11/11/2014 13.51 13.56 13.263 13.49 117,136
11/10/2014 13.58 13.74 13.35 13.48 245,735
11/07/2014 14 14.735 13.41 13.5 279,255
11/06/2014 13.37 13.89 13.21 13.84 117,963
11/05/2014 13.75 13.78 13.2 13.37 98,656
11/04/2014 13.55 13.81 13.39 13.66 72,665
11/03/2014 13.6 13.89 13.53 13.64 82,583
10/31/2014 14.42 14.42 13.29 13.63 287,905
10/30/2014 13.67 14.1 13.62 14.02 65,359
10/29/2014 14 14.02 13.65 13.7 92,890
10/28/2014 13.56 14.05 13.3101 13.95 112,075
10/27/2014 13.56 13.7 13.38 13.46 64,488
10/24/2014 13.3 13.694 13.3 13.54 68,208
10/23/2014 13 13.34 13 13.29 87,345
10/22/2014 13.01 13.15 12.74 12.86 90,842
10/21/2014 12.97 13.08 12.76 13.01 38,475
10/20/2014 12.66 13.05 12.6 12.92 75,609
10/17/2014 14.08 14.08 12.51 12.7 152,303
10/16/2014 12.3 13.34 12.29 13.19 170,210
10/15/2014 12.28 12.75 12.1 12.67 134,886
10/14/2014 12.3 12.73 12.08 12.48 120,212
10/13/2014 12.12 12.73 12.06 12.19 72,844
10/10/2014 12 12.51 12 12.05 70,017
10/09/2014 12.72 12.72 11.98 12.09 86,881
10/08/2014 12 12.72 11.87 12.68 140,819
10/07/2014 12.26 12.36 12.1 12.14 83,252
10/06/2014 12.96 12.96 12.323 12.4 70,147
10/03/2014 12.91 13.09 12.7 12.85 87,000
10/02/2014 12.34 12.76 12.29 12.74 74,661
10/01/2014 12.65 12.65 12.25 12.35 95,029
09/30/2014 12.63 13.39 12.431 12.59 154,872
09/29/2014 12.52 12.8 12.51 12.68 83,077
09/26/2014 12.8 12.8 12.57 12.73 86,466
09/25/2014 13.01 13.09 12.5301 12.72 133,976
09/24/2014 13.07 13.106 12.85 13.01 96,014
09/23/2014 13.29 13.45 12.9199 12.95 160,436
09/22/2014 13.42 13.54 13.24 13.35 86,337
09/19/2014 13.2 13.51 13.04 13.46 502,896
09/18/2014 13.26 13.41 13.09 13.15 180,082
09/17/2014 13.1 13.44 13.02 13.29 200,008
09/16/2014 12.69 13.0399 12.69 12.99 147,311
09/15/2014 12.91 12.91 12.5 12.73 163,523
09/12/2014 13.34 13.34 12.86 12.97 87,680
09/11/2014 13.11 13.5 12.91 13.34 91,632
09/10/2014 12.99 13.32 12.94 13.19 89,576
09/09/2014 13.15 13.2299 12.986 13.02 55,105
09/08/2014 12.96 13.2 12.944 13.15 143,284
09/05/2014 13.45 13.54 12.96 13 272,083
09/04/2014 14.06 14.22 13.25 13.43 170,018
09/03/2014 14.25 14.25 13.95 14.07 102,709
09/02/2014 14.26 14.28 14.12 14.23 68,913
08/29/2014 14.13 14.38 14.07 14.29 147,139
08/28/2014 14 14.2 13.94 14.15 75,972
08/27/2014 14.33 14.33 14.09 14.12 67,747
08/26/2014 13.98 14.36 13.902 14.25 84,723
08/25/2014 14.29 14.4075 13.92 14.04 75,566
08/22/2014 14.08 14.19 13.9 14.15 62,215
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
05/20/2014 15.96 15.96 15.2 15.31 201,340
05/19/2014 15.75 16.23 15.56 15.95 135,457
05/16/2014 16.3 16.64 15.51 15.76 173,811
05/15/2014 16.3 16.9 15.46 16.34 269,175
05/14/2014 15.02 16.74 14.62 16.37 1,123,437
05/13/2014 14.83 15.6 14.61 15 447,483
05/12/2014 15.6 15.672 14.36 14.75 292,335
05/09/2014 13.89 15.76 13.75 15.71 416,875
05/08/2014 14.19 14.49 13.945 13.98 162,010
05/07/2014 14.16 14.23 13.651 14.19 120,837
05/06/2014 14.16 14.4 13.93 14 128,184
05/05/2014 14.24 14.4 13.86 14.18 125,833
05/02/2014 14.4 14.62 13.9004 14.42 220,818
05/01/2014 14.24 14.659 13.71 14.4 174,019
04/30/2014 14 14.44 13.62 14.23 163,914
04/29/2014 13.53 14.38 13.24 14.07 250,603
04/28/2014 13.18 13.6 12.9 13.44 186,701
04/25/2014 13.04 13.24 12.81 13 355,487
04/24/2014 13.16 13.35 12.69 13.18 167,261
04/23/2014 13.13 13.18 12.8 12.99 139,710
04/22/2014 12.49 13.38 12.43 13.15 229,383
04/21/2014 12.47 12.53 11.8004 12.4 296,839
04/17/2014 12.75 13.03 12.33 12.39 272,435
04/16/2014 12.85 12.97 12.47 12.8 337,901
04/15/2014 12.7 12.93 12.22 12.69 362,953
04/14/2014 12.78 13.28 12.4 12.69 222,413
04/11/2014 13.29 13.78 12.57 12.6 361,987
04/10/2014 14.26 14.29 13.4 13.48 345,364
04/09/2014 14.48 14.68 13.84 14.29 313,349
04/08/2014 14.3 14.85 14 14.36 331,818
04/07/2014 13.58 14.4793 13.16 14.34 380,913
04/04/2014 13.39 13.83 12.96 13.69 371,787
04/03/2014 13.22 13.49 12.931 13.28 181,720
04/02/2014 13.87 13.91 13.09 13.27 174,148
04/01/2014 13.2 13.91 12.95 13.8 159,559
03/31/2014 13.1 13.48 12.91 13.13 197,797
03/28/2014 13.29 13.4899 12.77 12.94 176,088
03/27/2014 13.27 13.47 12.81 13.3 173,489
03/26/2014 13.71 14.05 13.1701 13.24 190,353
03/25/2014 13.16 13.72 13.05 13.56 208,959
03/24/2014 13.56 13.85 12.81 13.07 295,088
03/21/2014 13.96 14 13.11 13.49 273,802
03/20/2014 13.81 14.196 13.55 13.86 186,113
03/19/2014 14.3 14.498 13.72 13.87 157,952
03/18/2014 13.82 14.31 13.779 14.28 202,817
03/17/2014 13.95 14.24 13.71 13.81 169,976
03/14/2014 14.08 14.21 13.75 13.78 245,007
03/13/2014 14.15 14.58 13.94 14.21 485,220
03/12/2014 14.07 14.57 13.75 14.28 255,152
03/11/2014 15.02 15.22 14.14 14.19 338,817
03/10/2014 14.83 14.8599 14.11 14.7 424,055
03/07/2014 15.54 15.54 14.52 14.93 494,453
03/06/2014 16.4 16.4 15.23 15.32 721,377
03/05/2014 16.62 17.5 15.9204 16.31 1,225,108
03/04/2014 15.68 15.8999 15.3 15.48 291,020
03/03/2014 15.21 15.5 14.75 15.25 354,253
02/28/2014 16.17 16.23 14.81 15.27 320,563
02/27/2014 16.88 17 15.77 16.18 426,836
02/26/2014 16.93 17.2 16.81 16.94 210,050
02/25/2014 17.25 17.4899 16.83 16.94 276,708
02/24/2014 16.89 17.6 16.76 17.34 209,696
02/21/2014 16.97 17.04 16.46 16.81 152,120
02/20/2014 16.68 17.26 16.394 16.83 145,089
02/19/2014 16.74 17.08 16.37 16.67 157,249
02/18/2014 16.41 17.06 16.26 16.79 227,945
02/14/2014 16.38 16.49 16.037 16.24 134,520
02/13/2014 16.04 16.66 15.92 16.48 116,841
02/12/2014 16 16.699 16 16.26 133,573
02/11/2014 15.85 16.74 15.85 16 135,716
02/10/2014 15.55 15.96 15.35 15.85 110,971
02/07/2014 15 15.9 14.93 15.5 142,566
02/06/2014 14.93 15.3 14.75 14.93 116,185
02/05/2014 15.39 15.39 14.61 14.92 112,806
02/04/2014 15.13 15.66 15.1 15.51 114,001
02/03/2014 15.58 15.99 14.79 15.05 170,738
01/31/2014 15.42 15.95 15.12 15.61 168,454
01/30/2014 15.95 16.16 15.64 15.73 154,610
01/29/2014 16.34 16.48 15.68 15.7 139,820
01/28/2014 16.2 16.81 16.2 16.54 121,880
01/27/2014 16.94 16.94 15.35 16.18 262,232
01/24/2014 16.77 17.18 16.5 16.84 166,957
01/23/2014 17.19 17.335 16.34 16.92 218,686
01/22/2014 17.95 18.3787 17.21 17.39 228,959
01/21/2014 17.32 18.41 16.89 17.96 294,236
01/17/2014 16.55 17.18 16.55 17.12 121,454
01/16/2014 16.45 16.62 16.11 16.52 182,459
01/15/2014 17.18 17.18 16.44 16.5 177,517
01/14/2014 17.16 17.37 16.8 17.19 174,674
01/13/2014 17.38 17.92 16.75 17.13 227,326
01/10/2014 17.11 17.4399 16.89 17.33 259,261
01/09/2014 18.07 18.35 17.0125 17.19 316,729
01/08/2014 16.92 18.09 16.72 17.7 357,164
01/07/2014 16.28 16.96 16.21 16.92 193,233
01/06/2014 16.22 16.38 15.97 16.24 210,874
01/03/2014 16.08 16.24 15.88 16.16 137,376
01/02/2014 16.03 16.14 15.8 16 180,650
12/31/2013 16.7 16.7 16.01 16.08 147,791
12/30/2013 16.46 16.879 16.1099 16.67 137,180
12/27/2013 16.3 16.44 16 16.42 153,929
12/26/2013 16.49 16.94 16.2 16.28 93,079
12/24/2013 16.71 16.8099 16.2 16.42 106,553
12/23/2013 16.79 17.16 16.04 16.74 213,736
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?