OSIRIS THERAPEUTICS Historical Stock Price

Below is the stock price history for Osiris Therapeutics OSIR. Data is recorded each day for the historical open, high, low, close and volume. The Osiris Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Osiris Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 11.22 11.65 11.22 11.50 1,939
2018-09-18 11.60 11.60 11.22 11.22 1,572
2018-09-17 11.78 11.85 11.78 11.83 1,120
2018-09-14 11.50 11.68 11.42 11.68 3,888
2018-09-13 11.15 11.28 11.15 11.28 1,520
2018-09-12 10.88 11.02 10.72 11.02 1,100
2018-09-11 10.45 10.45 10.45 10.45 10
2018-09-10 9.65 10.46 9.65 10.46 1,724
2018-09-07 9.58 9.58 9.58 9.58 57
2018-09-05 9.69 9.69 9.58 9.58 1,045
2018-09-04 9.90 9.92 9.90 9.92 420
2018-08-30 9.85 9.85 9.85 9.85 100
2018-08-28 9.23 9.43 9.08 9.43 1,448
2018-08-27 8.88 9.05 8.88 9.05 550
2018-08-24 8.54 8.89 8.54 8.84 240
2018-08-23 8.72 8.72 8.72 8.72 100
2018-08-20 8.59 8.59 8.53 8.53 220
2018-08-16 8.00 8.19 8.00 8.10 1,105
2018-08-15 7.79 7.79 7.34 7.58 870
2018-08-14 8.45 8.45 8.00 8.00 1,500
2018-08-10 8.90 8.90 8.70 8.70 900
2018-08-09 9.51 9.51 9.14 9.30 1,206
2018-08-08 9.60 9.60 9.60 9.60 100
2018-08-06 10.40 10.40 10.10 10.10 200
2018-08-02 11.00 11.00 10.77 10.77 600
2018-08-01 11.40 11.40 11.40 11.40 800
2017-03-13 4.735 4.74 3.84 3.84 79,163
2017-03-10 5.47 5.47 5.18 5.19 14,594
2017-03-09 5.76 5.76 5.35 5.44 3,313
2017-03-08 5.71 5.76 5.64 5.64 759

» More Osiris Therapeutics Stock Price History

To see other companies like Osiris Therapeutics (OSIR), view our stock market today for news, and other data.