OSIR

Osiris Therapeutics, Inc. Historical Stock Prices

$15.13
*  
0.23
1.5%
Get OSIR Alerts
*Delayed - data as of May 5, 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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
16:00  15.25  15.30  15.02  15.13 200,890
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
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
01/23/2015 16.9 16.967 16.72 16.89 56,635
01/22/2015 16.69 16.97 16.2008 16.9 81,958
01/21/2015 16.89 17.02 16.52 16.62 67,682
01/20/2015 16.75 17.02 16.16 16.89 153,068
01/16/2015 16.23 16.74 16.23 16.69 90,225
01/15/2015 16.9 17 16.16 16.22 178,074
01/14/2015 16.3 17.0599 16.3 16.81 443,673
01/13/2015 16.87 16.99 16.3625 16.63 109,037
01/12/2015 16.63 16.87 16.2 16.69 123,210
01/09/2015 16.64 16.75 16.34 16.51 82,571
01/08/2015 16.59 16.93 16.44 16.71 145,904
01/07/2015 16.24 16.45 16 16.4 82,450
01/06/2015 16.22 16.6 15.61 16.04 145,199
01/05/2015 16.41 16.8799 16.15 16.33 226,146
01/02/2015 16.17 16.7699 16.08 16.36 147,677
12/31/2014 15.59 16.54 15.59 15.99 285,455
12/30/2014 15.3 15.95 15.15 15.44 199,196
12/29/2014 14.91 15.288 14.72 15.08 69,987
12/26/2014 14.93 15.5 14.9 14.94 116,121
12/24/2014 14.74 15.04 14.7201 14.87 47,703
12/23/2014 15.22 15.4537 14.22 14.74 222,476
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
*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?