The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Osiris Therapeutics

  • OSIR
  • NASDAQ
  • Consumer Products
  • Latest 12.39
  • Currency US$
  • Change -0.41
  • Percent Change -3.203 %
  • Volume 272,435
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 12.39 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 13.03 12.33 12.75 12.39 272,435
Apr 16 12.97 12.47 12.85 12.80 337,901
Apr 15 12.93 12.22 12.70 12.69 362,953
Apr 14 13.28 12.40 12.78 12.69 222,413
Apr 11 13.78 12.57 13.29 12.60 361,987
Apr 10 14.29 13.40 14.26 13.48 345,364
Apr 9 14.68 13.84 14.48 14.29 313,349
Apr 8 14.85 14.00 14.30 14.36 331,818
Apr 7 14.48 13.16 13.58 14.34 381,202
Apr 4 13.83 12.96 13.39 13.69 371,787
Apr 3 13.49 12.93 13.22 13.28 181,720
Apr 2 13.91 13.09 13.87 13.27 174,258
Apr 1 13.91 12.95 13.20 13.80 159,559
Mar 31 13.48 12.91 13.10 13.13 197,797
Mar 28 13.49 12.77 13.29 12.94 176,088
Mar 27 13.47 12.81 13.27 13.30 173,489
Mar 26 14.05 13.17 13.71 13.24 190,353
Mar 25 13.72 13.05 13.16 13.56 208,959
Mar 24 13.85 12.81 13.56 13.07 295,088
Mar 21 14.00 13.11 13.96 13.49 273,802
Mar 20 14.20 13.55 13.81 13.86 186,113
Mar 19 14.50 13.72 14.30 13.87 157,952
Mar 18 14.31 13.78 13.82 14.28 202,817
Mar 17 14.24 13.71 13.95 13.81 169,976
Mar 14 14.21 13.75 14.08 13.78 245,107
Mar 13 14.58 13.94 14.15 14.21 485,220
Mar 12 14.57 13.75 14.07 14.28 255,152
Mar 11 15.22 14.14 15.02 14.19 339,143
Mar 10 14.86 14.11 14.83 14.70 424,055
Mar 7 15.54 14.52 15.54 14.93 494,453