STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Osiris Acquisition Corp. (OSI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.75

0.00

(0.00%)

As of 09:56AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	10.75	10.75	10.75	10.75	10.75	-
May 08, 2024	10.75	10.75	10.75	10.75	10.75	-
May 07, 2024	10.75	10.75	10.71	10.75	10.75	800
May 06, 2024	10.71	10.71	10.71	10.71	10.71	-
May 03, 2024	10.71	10.71	10.71	10.71	10.71	100
May 02, 2024	10.71	10.71	10.71	10.71	10.71	-
May 01, 2024	10.71	10.71	10.71	10.71	10.71	200
Apr 30, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 29, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 26, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 25, 2024	10.75	10.75	10.71	10.71	10.71	300
Apr 24, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 23, 2024	10.71	10.71	10.71	10.71	10.71	100
Apr 22, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 19, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 18, 2024	10.71	10.72	10.71	10.71	10.71	4,500
Apr 17, 2024	10.75	10.75	10.71	10.71	10.71	400
Apr 16, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 15, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 12, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 11, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 10, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 09, 2024	10.71	10.71	10.71	10.71	10.71	700
Apr 08, 2024	10.70	10.70	10.68	10.68	10.68	2,200
Apr 05, 2024	10.66	10.66	10.66	10.66	10.66	-
Apr 04, 2024	10.68	10.68	10.66	10.66	10.66	2,800
Apr 03, 2024	10.58	10.58	10.58	10.58	10.58	1,800
Apr 02, 2024	10.60	10.60	10.60	10.60	10.60	-
Apr 01, 2024	10.60	10.60	10.60	10.60	10.60	-
Mar 28, 2024	10.61	10.62	10.60	10.60	10.60	1,400
Mar 27, 2024	10.71	10.71	10.71	10.71	10.71	200
Mar 26, 2024	10.80	10.80	10.60	10.62	10.62	2,200
Mar 25, 2024	10.70	10.70	10.70	10.70	10.70	-
Mar 22, 2024	10.70	10.70	10.70	10.70	10.70	5,700
Mar 21, 2024	10.70	10.70	10.70	10.70	10.70	200
Mar 20, 2024	10.74	10.74	10.70	10.70	10.70	500
Mar 19, 2024	10.72	10.72	10.72	10.72	10.72	-
Mar 18, 2024	10.72	10.72	10.72	10.72	10.72	-
Mar 15, 2024	10.72	10.72	10.72	10.72	10.72	300
Mar 14, 2024	10.72	10.72	10.72	10.72	10.72	200
Mar 13, 2024	10.80	10.80	10.80	10.80	10.80	100
Mar 12, 2024	10.80	10.80	10.70	10.70	10.70	700
Mar 11, 2024	10.87	10.87	10.72	10.80	10.80	500
Mar 08, 2024	10.72	10.72	10.67	10.71	10.71	4,300
Mar 07, 2024	10.68	10.72	10.67	10.68	10.68	11,300
Mar 06, 2024	10.68	10.68	10.68	10.68	10.68	200
Mar 05, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 04, 2024	10.70	10.70	10.64	10.64	10.64	400
Mar 01, 2024	10.60	10.60	10.60	10.60	10.60	200
Feb 29, 2024	10.66	10.66	10.66	10.66	10.66	-
Feb 28, 2024	10.66	10.66	10.66	10.66	10.66	300
Feb 27, 2024	10.70	10.80	10.67	10.80	10.80	1,700
Feb 26, 2024	10.65	10.66	10.64	10.66	10.66	700
Feb 23, 2024	10.65	10.65	10.65	10.65	10.65	100
Feb 22, 2024	10.60	10.60	10.60	10.60	10.60	500
Feb 21, 2024	10.58	10.65	10.58	10.65	10.65	1,000
Feb 20, 2024	10.65	10.65	10.58	10.58	10.58	1,300
Feb 16, 2024	10.65	10.65	10.65	10.65	10.65	-
Feb 15, 2024	10.65	10.65	10.65	10.65	10.65	-
Feb 14, 2024	10.65	10.65	10.65	10.65	10.65	200
Feb 13, 2024	10.66	10.66	10.65	10.65	10.65	200
Feb 12, 2024	10.55	10.55	10.55	10.55	10.55	1,300
Feb 09, 2024	10.50	10.55	10.50	10.55	10.55	400
Feb 08, 2024	10.55	10.55	10.55	10.55	10.55	200
Feb 07, 2024	10.55	10.55	10.55	10.55	10.55	100
Feb 06, 2024	10.55	10.55	10.55	10.55	10.55	100
Feb 05, 2024	10.55	10.55	10.55	10.55	10.55	100
Feb 02, 2024	10.55	10.55	10.55	10.55	10.55	-
Feb 01, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 31, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 30, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 29, 2024	10.55	10.55	10.55	10.55	10.55	-
Jan 26, 2024	10.69	10.69	10.55	10.55	10.55	200
Jan 25, 2024	10.54	10.54	10.54	10.54	10.54	-
Jan 24, 2024	10.55	10.56	10.54	10.54	10.54	234,500
Jan 23, 2024	10.55	10.60	10.55	10.60	10.60	200
Jan 22, 2024	10.55	10.55	10.55	10.55	10.55	30,100
Jan 19, 2024	10.55	10.55	10.55	10.55	10.55	100
Jan 18, 2024	10.54	10.54	10.54	10.54	10.54	100
Jan 17, 2024	10.54	10.54	10.54	10.54	10.54	100
Jan 16, 2024	10.53	10.53	10.53	10.53	10.53	100
Jan 12, 2024	10.64	10.64	10.64	10.64	10.64	-
Jan 11, 2024	10.64	10.64	10.64	10.64	10.64	-
Jan 10, 2024	10.64	10.64	10.64	10.64	10.64	-
Jan 09, 2024	10.64	10.64	10.64	10.64	10.64	-
Jan 08, 2024	10.64	10.65	10.64	10.64	10.64	1,700
Jan 05, 2024	10.42	10.75	10.42	10.71	10.71	4,000
Jan 04, 2024	10.75	10.75	10.75	10.75	10.75	-
Jan 03, 2024	10.40	10.75	10.40	10.75	10.75	2,000
Jan 02, 2024	10.40	10.40	10.40	10.40	10.40	-
Dec 29, 2023	10.40	10.40	10.40	10.40	10.40	300
Dec 28, 2023	10.40	10.40	10.40	10.40	10.40	900
Dec 27, 2023	10.33	10.33	10.33	10.33	10.33	-
Dec 26, 2023	10.33	10.33	10.33	10.33	10.33	-
Dec 22, 2023	10.33	10.33	10.33	10.33	10.33	-
Dec 21, 2023	10.42	10.42	10.33	10.33	10.33	41,100
Dec 20, 2023	10.44	10.44	10.44	10.44	10.44	-
Dec 19, 2023	10.44	10.44	10.44	10.44	10.44	-
Dec 18, 2023	10.44	10.44	10.44	10.44	10.44	-
Dec 15, 2023	10.44	10.44	10.44	10.44	10.44	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,372.20-3.63(-0.02%)

S&P 5005,216.71+2.63(+0.05%)

DOW39,452.60+64.84(+0.16%)

CAD/USD0.7318+0.0007(+0.10%)

CRUDE OIL78.98-0.28(-0.35%)

Bitcoin CAD83,341.94-1,542.32(-1.82%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Osiris Acquisition Corp. (OSI)

S&P/TSX
22,372.20
-3.63(-0.02%)

S&P 500
5,216.71
+2.63(+0.05%)

DOW
39,452.60
+64.84(+0.16%)

CAD/USD
0.7318
+0.0007(+0.10%)

CRUDE OIL
78.98
-0.28(-0.35%)

Bitcoin CAD
83,341.94
-1,542.32(-1.82%)