$5.28 +0.15 (%) Osiris Therapeutics Inc - NASDAQ

Jan. 24, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSIR historical data

Date Open High Low Close Volume
1/23/20174.985.174.985.1389,869
1/20/20174.915.134.905.04153,422
1/19/20174.904.964.904.9163,879
1/18/20174.844.974.804.9254,159
1/17/20174.904.914.804.81107,343
1/13/20174.875.004.874.9149,549
1/12/20174.914.984.814.9188,795
1/11/20174.914.974.854.8999,690
1/10/20174.945.004.824.9452,519
1/9/20174.934.954.864.9259,738
1/6/20175.055.054.914.9246,458
1/5/20174.985.114.855.0246,329
1/4/20174.855.104.824.97128,334
1/3/20174.994.994.814.89132,294
12/30/20165.025.064.814.91164,467
12/29/20165.005.154.985.0595,931
12/28/20165.235.354.995.08248,127
12/27/20165.205.315.175.1878,121
12/23/20165.035.255.035.24106,857
12/22/20165.035.104.975.04109,094
12/21/20165.235.254.965.01152,933
12/20/20165.155.255.135.22123,722
12/19/20164.975.354.905.15243,997
12/16/20164.945.064.934.951,311,952
12/15/20165.055.094.944.95149,699
12/14/20165.055.304.975.01284,063
12/13/20165.125.245.005.09198,546
12/12/20165.355.354.905.04224,172
12/9/20165.145.444.975.40191,948
12/8/20165.305.305.065.14223,899
12/7/20165.295.355.085.27124,536
12/6/20165.505.505.295.35158,071
12/5/20165.675.885.425.47267,390
12/2/20165.685.865.525.68154,147
12/1/20165.986.285.585.62239,981
11/30/20166.046.075.835.9584,638
11/29/20165.966.035.825.96104,807
11/28/20166.076.075.925.97144,892
11/25/20166.246.726.026.0770,900
11/23/20166.386.396.066.18218,814
11/22/20166.486.536.386.4396,870
11/21/20166.556.836.406.54124,177
11/18/20166.776.786.536.58112,021
11/17/20166.706.856.366.7490,256
11/16/20166.596.746.526.57113,309
11/15/20166.606.646.306.54221,138
11/14/20167.007.116.506.66486,258
11/11/20166.507.396.316.89746,898
11/10/20165.476.885.386.64906,150
11/9/20164.845.434.845.40567,711
11/8/20164.435.474.435.181,283,418
11/7/20164.254.334.124.1967,853
11/4/20164.114.254.004.1073,880
11/3/20164.274.274.004.0585,113
11/2/20164.204.414.194.2063,329
11/1/20164.064.404.004.1998,133
10/31/20164.024.054.004.0173,084
10/28/20164.154.194.014.0668,618
10/27/20164.054.204.004.16125,420
10/26/20164.084.154.034.0426,768
10/25/20164.174.194.054.1346,973
10/24/20164.184.224.144.1752,505
10/21/20164.204.354.124.2163,516
10/20/20164.304.344.174.20112,228
10/19/20164.304.384.234.2929,345
10/18/20164.344.464.264.3157,756
10/17/20164.314.364.114.3486,808
10/14/20164.504.524.294.3481,976
10/13/20164.574.614.384.5079,733
10/12/20164.614.704.514.6135,597
10/11/20164.754.834.584.5946,751
10/10/20164.774.944.734.7843,384
10/7/20164.724.804.654.7532,818
10/6/20164.834.904.694.7268,227
10/5/20164.824.924.734.7846,845
10/4/20164.944.964.804.8252,948
10/3/20164.995.014.854.9226,642
9/30/20164.785.024.654.96108,930
9/29/20164.784.784.634.7035,090
9/28/20164.744.854.654.8342,305
9/27/20164.684.844.574.7276,154
9/26/20164.754.784.634.6947,016
9/23/20164.804.864.754.7855,055
9/22/20164.904.974.814.8975,500
9/21/20164.995.034.674.8999,284
9/20/20165.065.164.944.9782,743
9/19/20165.005.135.005.0424,305
9/16/20165.145.145.005.0883,605
9/15/20165.025.225.025.1289,982
9/14/20165.055.125.025.0532,883
9/13/20165.185.214.975.0154,841
9/12/20165.275.465.165.2743,897
9/9/20165.755.795.285.3083,984
9/8/20165.725.955.605.9365,529
9/7/20165.565.765.565.6966,098
9/6/20165.285.605.245.5590,478
9/2/20165.205.275.115.2549,855
9/1/20165.015.184.975.1441,121
8/31/20165.045.074.905.0171,777
8/30/20164.895.074.885.0142,775
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center