Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.55	19.55	19.48	19.50	5,711	-0.07(-0.37%)
May 30, 2019	19.54	19.64	19.54	19.57	8,320	+0.05(+0.28%)
May 29, 2019	19.55	19.55	19.49	19.52	7,543	-0.11(-0.57%)
May 28, 2019	19.66	19.66	19.59	19.63	18,911	+0.03(+0.15%)
May 24, 2019	19.62	19.64	19.60	19.60	6,208	-0.02(-0.12%)
May 23, 2019	19.63	19.64	19.58	19.62	8,727	-0.10(-0.51%)
May 22, 2019	19.76	19.76	19.70	19.72	8,038	-0.06(-0.33%)
May 21, 2019	19.79	19.79	19.74	19.79	6,146	+0.04(+0.22%)
May 20, 2019	19.77	19.77	19.73	19.74	1,724	-0.00(-0.01%)
May 17, 2019	19.74	19.75	19.72	19.75	6,829	+0.00(+0.02%)
May 16, 2019	19.77	19.79	19.72	19.74	9,948	-0.00(-0.01%)
May 15, 2019	19.77	19.77	19.72	19.74	12,257	-0.06(-0.30%)
May 14, 2019	19.77	19.80	19.73	19.80	6,162	+0.08(+0.41%)
May 13, 2019	19.72	19.77	19.72	19.72	11,393	-0.14(-0.69%)
May 10, 2019	19.80	19.86	19.77	19.86	13,782	+0.05(+0.24%)
May 09, 2019	19.83	19.87	19.78	19.81	10,762	-0.07(-0.33%)
May 08, 2019	19.96	19.97	19.88	19.88	28,273	-0.07(-0.36%)
May 07, 2019	20.03	20.04	19.93	19.95	137,169	-0.13(-0.64%)
May 06, 2019	20.01	20.08	19.97	20.08	13,903	-0.04(-0.18%)
May 03, 2019	20.12	20.12	20.09	20.11	5,587	+0.08(+0.40%)
May 02, 2019	20.10	20.10	20.01	20.03	11,831	-0.01(-0.06%)
May 01, 2019	20.10	20.10	20.04	20.05	5,827	-0.02(-0.12%)
Apr 30, 2019	20.07	20.09	20.07	20.07	10,663	-0.02(-0.08%)
Apr 29, 2019	20.13	20.14	20.09	20.09	12,966	-0.05(-0.25%)
Apr 26, 2019	20.15	20.17	20.14	20.14	4,484	+0.03(+0.13%)
Apr 25, 2019	20.13	20.13	20.05	20.11	6,211	+0.02(+0.09%)
Apr 24, 2019	20.09	20.13	20.05	20.09	4,456	+0.00(+0.01%)
Apr 23, 2019	20.04	20.09	20.04	20.09	11,310	+0.05(+0.24%)
Apr 22, 2019	20.09	20.09	20.02	20.04	9,786	-0.06(-0.30%)
Apr 18, 2019	20.13	20.13	20.03	20.10	5,231	-0.01(-0.04%)
Apr 17, 2019	20.16	20.16	20.10	20.11	9,328	+0.03(+0.16%)
Apr 16, 2019	20.16	20.16	20.08	20.08	15,659	-0.04(-0.20%)
Apr 15, 2019	20.13	20.14	20.11	20.12	8,370	+0.02(+0.12%)
Apr 12, 2019	20.10	20.11	20.06	20.09	2,989	+0.10(+0.52%)
Apr 11, 2019	20.01	20.02	19.95	19.99	16,442	+0.03(+0.16%)
Apr 10, 2019	19.96	19.98	19.91	19.96	5,415	+0.05(+0.24%)
Apr 09, 2019	19.93	19.93	19.89	19.91	11,852	+0.02(+0.12%)
Apr 08, 2019	19.92	19.92	19.85	19.89	8,035	-0.00(-0.02%)
Apr 05, 2019	19.87	19.90	19.81	19.89	43,970	+0.07(+0.36%)
Apr 04, 2019	19.80	19.85	19.77	19.82	5,214	+0.01(+0.07%)
Apr 03, 2019	19.83	19.83	19.78	19.81	10,879	-0.02(-0.12%)
Apr 02, 2019	19.77	19.84	19.77	19.83	6,307	+0.02(+0.11%)
Apr 01, 2019	19.73	19.83	19.73	19.81	22,664	+0.08(+0.39%)
Mar 29, 2019	19.72	19.76	19.70	19.73	11,372	+0.15(+0.78%)
Mar 28, 2019	19.54	19.62	19.54	19.58	20,929	-0.01(-0.04%)
Mar 27, 2019	19.56	19.61	19.55	19.59	9,854	-0.03(-0.14%)
Mar 26, 2019	19.64	19.65	19.62	19.62	12,559	-0.08(-0.39%)
Mar 25, 2019	19.72	19.72	19.65	19.69	27,047	-0.01(-0.05%)
Mar 22, 2019	19.71	19.73	19.63	19.70	5,623	+0.00(+0.01%)
Mar 21, 2019	19.67	19.70	19.67	19.70	5,904	+0.01(+0.06%)
Mar 20, 2019	19.70	19.73	19.66	19.69	11,373	-0.05(-0.26%)
Mar 19, 2019	19.76	19.78	19.71	19.74	356,658	+0.00(+0.00%)
Mar 18, 2019	19.77	19.77	19.68	19.74	3,417	+0.02(+0.08%)
Mar 15, 2019	19.75	19.76	19.71	19.72	9,122	+0.00(+0.00%)
Mar 14, 2019	19.73	19.74	19.68	19.72	8,425	-0.00(-0.02%)
Mar 13, 2019	19.76	19.77	19.72	19.73	3,211	-0.08(-0.42%)
Mar 12, 2019	19.79	19.81	19.74	19.81	7,332	+0.04(+0.20%)
Mar 11, 2019	19.72	19.77	19.72	19.77	5,618	+0.09(+0.47%)
Mar 08, 2019	19.69	19.69	19.63	19.68	1,499	-0.05(-0.26%)
Mar 07, 2019	19.76	19.76	19.71	19.73	9,755	+0.02(+0.08%)
Mar 06, 2019	19.79	19.81	19.72	19.72	15,657	-0.06(-0.28%)
Mar 05, 2019	19.70	19.79	19.70	19.77	6,463	+0.07(+0.35%)
Mar 04, 2019	19.79	19.79	19.70	19.70	2,618	-0.06(-0.30%)
Mar 01, 2019	19.74	19.76	19.68	19.76	5,140	+0.12(+0.59%)
Feb 28, 2019	19.66	19.66	19.65	19.65	1,024	+0.05(+0.25%)
Feb 27, 2019	19.61	19.65	19.60	19.60	9,227	-0.05(-0.26%)
Feb 26, 2019	19.66	19.70	19.63	19.65	4,978	-0.03(-0.14%)
Feb 25, 2019	19.67	19.72	19.65	19.68	6,507	-0.02(-0.12%)
Feb 22, 2019	19.65	19.70	19.64	19.70	2,883	+0.06(+0.30%)
Feb 21, 2019	19.60	19.67	19.60	19.64	9,793	+0.01(+0.06%)
Feb 20, 2019	19.69	19.69	19.63	19.63	4,884	-0.10(-0.49%)
Feb 19, 2019	19.76	19.76	19.66	19.72	6,592	+0.04(+0.18%)
Feb 15, 2019	19.64	19.72	19.64	19.69	7,648	+0.04(+0.22%)
Feb 14, 2019	19.68	19.68	19.60	19.64	132,897	-0.04(-0.18%)
Feb 13, 2019	19.72	19.72	19.68	19.68	5,184	+0.00(+0.02%)
Feb 12, 2019	19.70	19.72	19.63	19.68	1,873	+0.06(+0.28%)
Feb 11, 2019	19.62	19.65	19.60	19.62	5,171	-0.00(-0.02%)
Feb 08, 2019	19.64	19.64	19.57	19.62	4,012	+0.04(+0.20%)
Feb 07, 2019	19.68	19.68	19.57	19.58	3,158	-0.12(-0.59%)
Feb 06, 2019	19.75	19.75	19.69	19.70	2,490	-0.06(-0.32%)
Feb 05, 2019	19.76	19.80	19.71	19.76	14,888	+0.07(+0.34%)
Feb 04, 2019	19.60	19.72	19.60	19.70	2,459	+0.03(+0.16%)
Feb 01, 2019	19.69	19.69	19.65	19.67	3,646	+0.02(+0.10%)
Jan 31, 2019	19.66	19.70	19.63	19.65	7,580	+0.09(+0.46%)
Jan 30, 2019	19.59	19.59	19.53	19.56	351,243	+0.04(+0.23%)
Jan 29, 2019	19.57	19.58	19.51	19.51	115,999	-0.02(-0.10%)
Jan 28, 2019	19.58	19.59	19.46	19.53	7,432	+0.00(+0.00%)
Jan 25, 2019	19.43	19.59	19.43	19.53	3,269	+0.06(+0.33%)
Jan 24, 2019	19.55	19.55	19.40	19.47	2,139	+0.01(+0.04%)
Jan 23, 2019	19.50	19.50	19.46	19.46	3,282	+0.05(+0.27%)
Jan 22, 2019	19.51	19.51	19.39	19.41	6,292	-0.04(-0.18%)
Jan 18, 2019	19.43	19.45	19.39	19.44	6,539	+0.15(+0.79%)
Jan 17, 2019	19.23	19.34	19.23	19.29	29,832	+0.06(+0.31%)
Jan 16, 2019	19.23	19.29	19.23	19.23	2,369	+0.05(+0.26%)
Jan 15, 2019	19.18	19.22	19.12	19.18	3,143	-0.04(-0.19%)
Jan 14, 2019	19.09	19.22	19.09	19.22	3,187	+0.07(+0.35%)
Jan 11, 2019	19.22	19.26	19.15	19.15	4,527	-0.08(-0.42%)
Jan 10, 2019	19.22	19.24	19.22	19.23	982	-0.13(-0.70%)
Jan 09, 2019	19.24	19.38	19.24	19.36	9,403	+0.09(+0.45%)
Jan 08, 2019	19.20	19.29	19.13	19.28	5,788	+0.11(+0.58%)
Jan 07, 2019	19.11	19.16	19.06	19.16	26,148	+0.13(+0.67%)
Jan 04, 2019	18.99	19.04	18.94	19.04	3,521	+0.11(+0.59%)
Jan 03, 2019	18.96	18.96	18.93	18.93	5,531	-0.10(-0.50%)
Jan 02, 2019	19.08	19.08	19.00	19.02	7,238	-0.01(-0.06%)
Dec 31, 2018	19.01	19.12	18.97	19.03	114,310	+0.02(+0.13%)
Dec 28, 2018	18.98	19.06	18.97	19.01	15,467	+0.03(+0.18%)
Dec 27, 2018	19.00	19.09	18.96	18.98	29,361	-0.09(-0.46%)
Dec 26, 2018	19.17	19.17	18.96	19.06	5,496	-0.01(-0.04%)
Dec 24, 2018	19.13	19.15	19.04	19.07	6,445	-0.09(-0.50%)
Dec 21, 2018	19.27	19.29	19.12	19.16	4,296	-0.03(-0.14%)
Dec 20, 2018	19.21	19.24	19.10	19.19	10,431	-0.10(-0.49%)
Dec 19, 2018	19.35	19.44	19.26	19.29	7,604	-0.06(-0.31%)
Dec 18, 2018	19.51	19.51	19.33	19.35	18,361	-0.02(-0.08%)
Dec 17, 2018	19.48	19.48	19.34	19.36	12,219	-0.04(-0.20%)
Dec 14, 2018	19.44	19.47	19.35	19.40	10,362	+0.00(+0.00%)
Dec 13, 2018	19.50	19.50	19.39	19.40	7,797	-0.00(-0.02%)
Dec 12, 2018	19.34	19.49	19.34	19.41	15,278	+0.15(+0.78%)
Dec 11, 2018	19.20	19.33	19.20	19.26	6,931	+0.09(+0.45%)
Dec 10, 2018	19.28	19.28	19.09	19.17	9,018	-0.07(-0.35%)
Dec 07, 2018	19.35	19.35	19.16	19.24	17,313	+0.03(+0.17%)
Dec 06, 2018	19.31	19.31	18.45	19.20	557,631	-0.09(-0.45%)
Dec 04, 2018	19.35	19.48	19.22	19.29	8,088	+0.00(+0.01%)
Dec 03, 2018	19.51	19.51	19.27	19.29	13,913	+0.05(+0.24%)
Nov 30, 2018	19.42	19.42	19.23	19.24	29,830	-0.08(-0.40%)
Nov 29, 2018	19.35	19.35	19.30	19.32	4,658	-0.12(-0.60%)
Nov 28, 2018	19.43	19.46	19.37	19.44	93,639	-0.03(-0.16%)
Nov 27, 2018	19.47	19.47	19.47	19.47	2,139	-0.08(-0.39%)
Nov 26, 2018	19.66	19.66	19.50	19.55	63,672	+0.03(+0.16%)
Nov 23, 2018	19.63	19.63	19.48	19.51	4,261	+0.01(+0.06%)
Nov 21, 2018		19.50	19.50	19.50	0	+0.10(+0.50%)
Nov 20, 2018	19.44	19.51	19.34	19.41	466,724	-0.01(-0.04%)
Nov 19, 2018	19.48	19.61	18.90	19.41	82,441	-0.20(-1.01%)
Nov 16, 2018	19.67	19.68	19.55	19.61	21,824	-0.08(-0.41%)
Nov 15, 2018	19.68	19.70	19.53	19.69	6,060	-0.00(-0.02%)
Nov 14, 2018	19.84	19.84	19.70	19.70	6,248	-0.22(-1.11%)
Nov 13, 2018	20.06	20.06	19.92	19.92	17,654	-0.06(-0.31%)
Nov 12, 2018	20.06	20.06	19.94	19.98	3,557	-0.09(-0.42%)
Nov 09, 2018	20.01	20.06	20.01	20.06	3,486	-0.08(-0.38%)
Nov 08, 2018	20.15	20.15	19.99	20.14	12,109	+0.02(+0.09%)
Nov 07, 2018	20.18	20.18	20.05	20.12	19,328	+0.06(+0.28%)
Nov 06, 2018	20.02	20.07	20.00	20.07	11,725	+0.13(+0.63%)
Nov 05, 2018	20.09	20.09	19.93	19.94	10,110	-0.01(-0.03%)
Nov 02, 2018	20.02	20.02	19.88	19.95	19,370	+0.04(+0.20%)
Nov 01, 2018	19.82	19.92	19.82	19.91	16,171	+0.06(+0.31%)
Oct 31, 2018	19.92	19.92	19.83	19.85	238,164	-0.05(-0.23%)
Oct 30, 2018	19.89	19.92	19.88	19.89	2,452	+0.02(+0.10%)
Oct 29, 2018	19.96	19.96	19.84	19.87	13,822	-0.10(-0.52%)
Oct 26, 2018	20.01	20.02	19.98	19.98	11,016	-0.09(-0.46%)
Oct 25, 2018	20.08	20.10	19.99	20.07	14,932	+0.06(+0.30%)
Oct 24, 2018	20.12	20.12	19.98	20.01	4,156	-0.05(-0.24%)
Oct 23, 2018	20.08	20.08	20.03	20.06	8,109	-0.12(-0.59%)
Oct 22, 2018	20.21	20.21	20.10	20.18	13,273	+0.02(+0.12%)
Oct 19, 2018	20.18	20.18	20.08	20.15	13,608	+0.02(+0.08%)
Oct 18, 2018	20.14	20.17	20.14	20.14	24,608	+0.00(+0.00%)
Oct 17, 2018	20.19	20.20	20.14	20.14	15,045	-0.04(-0.19%)
Oct 16, 2018	20.12	20.19	20.12	20.18	136,105	+0.03(+0.15%)
Oct 15, 2018	20.15	20.16	20.08	20.15	21,585	-0.05(-0.23%)
Oct 12, 2018	20.09	20.19	20.09	20.19	18,144	+0.12(+0.58%)
Oct 11, 2018	20.08	20.18	20.08	20.08	10,518	-0.09(-0.46%)
Oct 10, 2018	20.24	20.24	20.16	20.17	7,781	+0.01(+0.04%)
Oct 09, 2018	20.14	20.19	20.14	20.16	72,245	-0.03(-0.17%)
Oct 08, 2018	20.22	20.22	20.19	20.20	7,983	+0.02(+0.09%)
Oct 05, 2018	20.13	20.24	20.13	20.18	12,571	+0.01(+0.04%)
Oct 04, 2018	20.29	20.29	20.16	20.17	13,201	-0.08(-0.42%)
Oct 03, 2018	20.26	20.27	20.22	20.25	6,362	+0.08(+0.38%)
Oct 02, 2018	20.29	20.30	20.18	20.18	378,691	-0.11(-0.55%)
Oct 01, 2018	20.30	20.31	20.28	20.29	6,962	+0.01(+0.05%)
Sep 28, 2018	20.28	20.30	20.22	20.28	90,343	+0.11(+0.53%)
Sep 27, 2018	20.27	20.30	20.17	20.17	42,723	-0.05(-0.26%)
Sep 26, 2018	20.26	20.26	20.19	20.22	5,896	+0.04(+0.21%)
Sep 25, 2018	20.19	20.20	20.17	20.18	332,738	+0.01(+0.06%)
Sep 24, 2018	20.19	20.21	20.14	20.17	4,430	-0.02(-0.08%)
Sep 21, 2018	20.17	20.19	20.17	20.19	519	+0.13(+0.65%)
Sep 20, 2018	20.06	20.16	20.04	20.06	4,010	-0.05(-0.27%)
Sep 19, 2018	20.11	20.11	20.01	20.11	4,562	+0.05(+0.24%)
Sep 18, 2018	20.06	20.09	19.98	20.06	12,784	+0.05(+0.26%)
Sep 17, 2018	20.17	20.17	20.01	20.01	1,903	-0.11(-0.53%)
Sep 14, 2018	20.14	20.16	20.12	20.12	3,639	+0.04(+0.20%)
Sep 13, 2018	19.96	20.10	19.96	20.08	4,857	+0.02(+0.10%)
Sep 12, 2018	20.06	20.06	20.06	20.06	1,606	+0.10(+0.50%)
Sep 11, 2018	19.86	19.97	19.86	19.96	2,381	+0.09(+0.46%)
Sep 10, 2018	19.85	19.92	19.85	19.86	2,949	-0.03(-0.14%)
Sep 07, 2018	19.92	19.92	19.85	19.89	2,989	+0.10(+0.49%)
Sep 06, 2018	19.79	19.79	19.79	19.79	388	+0.01(+0.04%)
Sep 05, 2018	19.85	19.85	19.74	19.79	3,790	+0.05(+0.24%)
Sep 04, 2018	19.76	19.86	19.74	19.74	2,957	-0.12(-0.59%)
Aug 31, 2018		19.86	19.86	19.86	0	+0.03(+0.17%)
Aug 30, 2018	19.88	19.95	19.82	19.82	13,258	-0.07(-0.37%)
Aug 29, 2018	20.01	20.01	19.90	19.90	3,161	-0.10(-0.51%)
Aug 28, 2018	20.01	20.01	19.94	20.00	10,184	+0.13(+0.66%)
Aug 27, 2018	19.91	19.91	19.87	19.87	5,199	+0.03(+0.15%)
Aug 24, 2018	19.89	19.97	19.84	19.84	2,608	-0.07(-0.35%)
Aug 23, 2018	19.86	19.91	19.86	19.91	4,347	+0.08(+0.39%)
Aug 22, 2018	19.86	19.88	19.83	19.83	7,703	-0.08(-0.39%)
Aug 21, 2018	19.91			19.91	309	+0.00(+0.00%)
Aug 20, 2018	19.96	19.96	19.91	19.91	1,126	+0.00(+0.00%)
Aug 17, 2018	19.88	19.94	19.88	19.91	2,999	-0.01(-0.04%)
Aug 16, 2018	19.92	19.92	19.92	19.92	333	+0.08(+0.39%)
Aug 15, 2018	19.84	19.84	19.84	19.84	1,168	-0.04(-0.19%)
Aug 14, 2018	19.82	19.88	19.82	19.88	34,539	+0.03(+0.16%)
Aug 13, 2018	19.91	19.91	19.81	19.84	967	-0.09(-0.43%)
Aug 10, 2018	19.89	19.93	19.88	19.93	1,564	-0.09(-0.43%)
Aug 09, 2018	19.98	20.02	19.98	20.02	923	+0.02(+0.09%)
Aug 08, 2018	20.00	20.00	20.00	20.00	372	-0.06(-0.30%)
Aug 07, 2018	20.06	20.06	20.06	20.06	174	-0.08(-0.38%)
Aug 06, 2018	20.15	20.15	20.14	20.14	2,390	-0.01(-0.05%)
Aug 03, 2018	20.02	20.14	20.02	20.14	1,043	+0.14(+0.69%)
Aug 02, 2018	20.07	20.07	20.01	20.01	2,016	+0.05(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Osiris Therapeutics (NY: IGBH )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Osiris Therapeutics (NY: IGBH )

Historical Prices

Sections

Services

The Ridgway Record