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 11.06
  • Currency US$
  • Change 0.21
  • Percent Change 1.935 %
  • Volume 50,509
  • Wed May 22, 2013 1:34 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: 11.06 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 11.24 10.83 10.83 11.06 50,509
May 21 11.01 10.54 10.54 10.85 75,195
May 20 11.31 10.64 11.27 10.70 124,758
May 17 11.39 10.42 10.60 11.27 175,051
May 16 10.60 10.25 10.55 10.60 78,451
May 15 10.55 10.14 10.22 10.53 56,808
May 14 10.41 10.03 10.32 10.24 76,147
May 13 10.50 10.11 10.50 10.27 53,571
May 10 10.49 10.16 10.20 10.49 38,639
May 9 10.20 10.04 10.12 10.17 48,249
May 8 10.50 10.02 10.41 10.17 88,196
May 7 11.06 10.15 11.00 10.43 110,545
May 6 10.60 10.10 10.14 10.60 77,465
May 3 10.98 10.01 10.78 10.11 127,033
May 2 10.97 10.31 10.31 10.60 70,499
May 1 11.17 10.18 11.17 10.18 150,327
Apr 30 11.43 11.09 11.39 11.22 60,328
Apr 29 11.49 11.25 11.35 11.38 104,728
Apr 26 11.76 10.85 10.99 11.42 229,333
Apr 25 11.01 10.77 10.99 10.85 89,733
Apr 24 11.01 10.67 10.90 10.80 48,781
Apr 23 11.08 10.80 10.90 10.90 86,042
Apr 22 11.14 10.73 10.98 10.90 147,620
Apr 19 11.10 10.34 10.45 10.97 243,194
Apr 18 10.56 10.06 10.25 10.42 130,306
Apr 17 10.25 9.84 9.84 10.24 115,739
Apr 16 9.95 9.49 9.62 9.89 102,703
Apr 15 9.94 9.45 9.72 9.61 128,843
Apr 12 9.95 9.63 9.63 9.85 76,173
Apr 11 10.22 9.66 10.02 9.67 92,999