OSIR - Osiris Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20175.845.855.785.855.853,100
Nov 21, 20175.825.825.825.825.821,700
Nov 20, 20175.805.865.755.825.8226,700
Nov 17, 20175.995.995.755.835.839,000
Nov 16, 20176.166.166.006.006.0047,400
Nov 15, 20176.156.226.016.226.224,700
Nov 14, 20175.856.055.856.006.0015,400
Nov 13, 20175.915.915.815.815.816,700
Nov 10, 20175.996.205.865.905.904,600
Nov 09, 20175.815.905.815.905.903,700
Nov 08, 20175.825.855.565.805.8032,700
Nov 07, 20175.806.005.805.855.8523,400
Nov 06, 20175.956.455.956.106.1079,200
Nov 03, 20175.076.455.075.965.9661,200
Nov 02, 20175.065.155.005.125.1251,000
Nov 01, 20175.005.155.005.155.1520,400
Oct 31, 20174.705.024.705.005.0049,300
Oct 30, 20174.784.784.704.704.702,100
Oct 27, 20174.754.804.704.754.755,900
Oct 26, 20174.754.854.754.854.851,200
Oct 25, 20174.854.854.574.754.7524,200
Oct 24, 20174.815.054.814.814.8121,300
Oct 23, 20174.405.004.204.954.9544,500
Oct 20, 20174.204.504.204.504.50800
Oct 19, 20174.334.334.204.204.20112,700
Oct 18, 20174.334.384.214.294.2947,600
Oct 17, 20174.314.404.314.334.3316,500
Oct 16, 20174.454.504.314.314.316,400
Oct 13, 20174.404.504.394.404.4031,300
Oct 12, 20174.504.534.424.424.4222,200
Oct 11, 20174.544.554.504.554.557,200
Oct 10, 20174.494.554.494.554.5517,200
Oct 09, 20174.574.604.494.494.4925,700
Oct 06, 20174.644.644.554.584.5817,400
Oct 05, 20174.624.654.584.644.6419,000
Oct 04, 20174.604.704.604.634.6383,100
Oct 03, 20174.584.704.554.604.6046,800
Oct 02, 20174.504.654.504.544.5430,600
Sep 29, 20174.754.804.604.604.6075,600
Sep 28, 20174.955.034.754.854.859,900
Sep 27, 20174.955.004.604.854.8515,200
Sep 26, 20175.205.354.954.994.9936,600
Sep 25, 20175.325.345.205.205.206,200
Sep 22, 20175.365.405.355.405.409,100
Sep 21, 20175.405.505.405.455.457,000
Sep 20, 20175.405.455.305.405.405,600
Sep 19, 20175.385.445.385.385.3816,300
Sep 18, 20175.355.455.105.355.3515,900
Sep 15, 20175.485.705.195.355.3510,700
Sep 14, 20175.765.805.105.485.4830,400
Sep 13, 20175.845.875.765.765.7614,300
Sep 12, 20175.865.875.855.855.855,400
Sep 11, 20175.765.895.765.845.847,600
Sep 08, 20175.955.955.805.805.8048,100
Sep 07, 20175.875.905.875.905.901,300
Sep 06, 20175.955.955.875.905.908,600
Sep 05, 20175.906.105.906.006.0029,400
Sep 01, 20176.166.165.856.026.0236,500
Aug 31, 20176.106.206.106.206.204,400
Aug 30, 20176.206.256.106.106.103,900
Aug 29, 20176.006.205.846.086.086,000
Aug 28, 20176.206.206.056.056.051,900
Aug 25, 20176.056.206.056.056.05900
Aug 24, 20175.906.155.906.156.152,500
Aug 23, 20176.006.015.805.805.8032,600
Aug 22, 20176.116.116.076.096.09800
Aug 21, 20176.086.096.056.076.0716,300
Aug 18, 20176.086.116.076.076.072,900
Aug 17, 20176.156.156.056.106.1064,100
Aug 16, 20176.196.196.106.156.153,500
Aug 15, 20176.186.206.106.106.1025,300
Aug 14, 20176.206.306.156.186.1889,500
Aug 11, 20176.276.276.206.206.207,700
Aug 10, 20176.256.356.256.276.279,900
Aug 09, 20176.356.356.256.256.256,000
Aug 08, 20176.456.706.256.266.2675,700
Aug 07, 20176.526.746.456.456.45122,700
Aug 04, 20176.726.766.556.556.55144,100
Aug 03, 20176.756.806.756.756.753,600
Aug 02, 20176.726.856.706.716.714,600
Aug 01, 20176.726.856.706.726.724,700
Jul 31, 20176.956.956.726.906.906,400
Jul 28, 20176.656.956.656.696.6929,300
Jul 27, 20176.806.856.616.656.65102,100
Jul 26, 20176.807.156.676.756.75106,900
Jul 25, 20177.057.106.796.826.8231,600
Jul 24, 20176.767.026.756.856.8531,900
Jul 21, 20176.857.006.796.966.9613,700
Jul 20, 20176.806.986.806.846.8422,300
Jul 19, 20176.756.856.756.806.8014,600
Jul 18, 20176.936.976.906.906.902,600
Jul 17, 20176.866.966.796.866.868,700
Jul 14, 20176.666.906.666.906.903,000
Jul 13, 20176.736.786.506.786.7810,500
Jul 12, 20176.906.996.506.856.8515,000
Jul 11, 20176.806.976.506.506.5016,100
Jul 10, 20176.356.786.356.606.609,600
Jul 07, 20176.316.906.226.676.6723,300
Jul 06, 20176.266.516.166.506.5018,700
Jul 05, 20176.256.266.156.266.268,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...