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
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
2017-03-07 5.68 5.72 5.63 5.65 1,428
2017-03-06 5.75 5.83 5.71 5.81 1,326
2017-03-03 5.96 5.96 5.72 5.75 2,165
2017-03-02 6.04 6.08 5.78 5.78 3,800
2017-03-01 5.80 6.06 5.79 6.01 3,742
2017-02-28 5.83 5.83 5.73 5.74 579
2017-02-27 5.75 5.93 5.75 5.84 713
2017-02-24 5.75 5.75 5.62 5.68 1,175
2017-02-23 5.61 5.65 5.43 5.65 1,298
2017-02-22 5.72 5.72 5.35 5.35 2,143
2017-02-21 5.95 5.96 5.83 5.87 6,378
2017-02-17 5.72 6.05 5.68 6.01 4,086
2017-02-16 5.66 5.88 5.62 5.87 982
2017-02-15 5.68 5.79 5.61 5.75 900
2017-02-14 5.71 5.83 5.52 5.78 8,659
2017-02-13 5.935 5.98 5.79 5.79 2,194
2017-02-10 5.84 6.06 5.81 5.93 3,854
2017-02-09 5.79 5.95 5.76 5.89 2,932
2017-02-08 5.72 5.72 5.67 5.67 2,467
2017-02-07 5.46 5.69 5.46 5.685 1,032
2017-02-06 5.54 5.55 5.41 5.51 3,810
2017-02-03 5.51 5.62 5.51 5.62 2,976
2017-02-02 5.61 5.67 5.44 5.47 2,759
2017-02-01 5.56 5.88 5.56 5.66 3,334
2017-01-31 5.65 5.81 5.60 5.61 1,780
2017-01-30 5.56 5.68 5.56 5.58 4,850

» More Osiris Therapeutics Stock Price History

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