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
2018-12-12 14.25 14.25 12.70 13.20 17,176
2018-12-11 13.70 14.20 13.70 14.16 9,897
2018-12-10 13.30 13.65 13.28 13.52 1,570
2018-12-07 13.00 13.75 12.95 13.43 7,957
2018-12-06 11.96 12.98 11.96 12.95 10,206
2018-12-04 12.15 12.24 12.05 12.05 1,325
2018-12-03 12.04 12.04 12.04 12.04 100
2018-11-30 11.99 12.10 11.99 12.09 798
2018-11-29 12.19 12.19 12.07 12.07 7,489
2018-11-28 11.75 12.00 11.75 11.95 7,812
2018-11-27 11.07 11.70 11.07 11.70 3,960
2018-11-26 11.00 11.00 10.83 11.00 3,558
2018-11-23 10.75 10.80 10.75 10.80 2,120
2018-11-20 10.44 10.61 10.41 10.58 1,781
2018-11-19 10.47 10.47 10.47 10.47 100
2018-11-16 10.40 10.40 10.38 10.39 300
2018-11-15 10.19 10.19 10.19 10.19 100
2018-11-14 10.58 10.58 10.40 10.40 1,790
2018-11-13 10.75 10.75 10.75 10.75 100
2018-11-12 10.40 10.50 10.40 10.50 1,434
2018-11-09 10.35 10.35 10.17 10.28 4,466
2018-11-08 9.90 10.90 9.90 10.37 5,395
2018-11-07 10.00 10.05 9.98 9.98 801
2018-11-06 9.62 9.71 9.62 9.71 565
2018-11-05 9.87 9.90 9.64 9.90 1,864
2018-11-02 9.93 9.99 9.90 9.99 408
2018-11-01 10.01 10.01 9.85 9.97 336
2018-10-31 9.60 9.90 9.48 9.89 1,100
2018-10-30 9.90 9.90 9.55 9.55 251
2018-10-29 10.00 10.30 9.48 9.48 2,100

» More Osiris Therapeutics Stock Price History

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