OTCBB:OSIR
Delisted
Osiris Therapeutics Stock Price (Quote)
$5.00
+0.300 (+6.38%)
At Close: Oct 31, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Tuesday, 31st Oct 2017 OSIR stock ended at $5.00. This is 6.38% more than the trading day before Monday, 30th Oct 2017. During the day the stock fluctuated 6.81% from a day low at $4.70 to a day high of $5.02. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2017 | $4.70 | $5.02 | $4.70 | $5.00 | 49 321 |
| Oct 30, 2017 | $4.78 | $4.78 | $4.70 | $4.70 | 2 142 |
| Oct 27, 2017 | $4.75 | $4.80 | $4.70 | $4.75 | 6 117 |
| Oct 26, 2017 | $4.75 | $4.85 | $4.75 | $4.85 | 1 214 |
| Oct 25, 2017 | $4.85 | $4.85 | $4.57 | $4.75 | 24 212 |
| Oct 24, 2017 | $4.81 | $5.05 | $4.81 | $4.81 | 21 286 |
| Oct 23, 2017 | $4.40 | $5.00 | $4.20 | $4.95 | 44 518 |
| Oct 20, 2017 | $4.20 | $4.50 | $4.20 | $4.50 | 752 |
| Oct 19, 2017 | $4.33 | $4.33 | $4.20 | $4.20 | 112 689 |
| Oct 18, 2017 | $4.33 | $4.38 | $4.21 | $4.29 | 47 602 |
| Oct 17, 2017 | $4.31 | $4.40 | $4.31 | $4.33 | 17 220 |
| Oct 16, 2017 | $4.45 | $4.50 | $4.31 | $4.31 | 6 370 |
| Oct 13, 2017 | $4.40 | $4.50 | $4.39 | $4.40 | 31 318 |
| Oct 12, 2017 | $4.50 | $4.53 | $4.42 | $4.42 | 22 222 |
| Oct 11, 2017 | $4.54 | $4.55 | $4.50 | $4.55 | 7 172 |
| Oct 10, 2017 | $4.49 | $4.55 | $4.49 | $4.55 | 17 190 |
| Oct 09, 2017 | $4.57 | $4.60 | $4.49 | $4.49 | 25 691 |
| Oct 06, 2017 | $4.64 | $4.64 | $4.55 | $4.58 | 17 423 |
| Oct 05, 2017 | $4.62 | $4.65 | $4.58 | $4.64 | 19 044 |
| Oct 04, 2017 | $4.60 | $4.70 | $4.60 | $4.63 | 83 133 |
| Oct 03, 2017 | $4.57 | $4.70 | $4.55 | $4.60 | 46 761 |
| Oct 02, 2017 | $4.50 | $4.65 | $4.50 | $4.54 | 30 605 |
| Sep 29, 2017 | $4.75 | $4.80 | $4.60 | $4.60 | 75 558 |
| Sep 28, 2017 | $4.95 | $5.03 | $4.75 | $4.85 | 9 949 |
| Sep 27, 2017 | $4.95 | $5.00 | $4.60 | $4.85 | 15 212 |
