$6.60 -0.03 (%) Orasure Technologies Inc - NASDAQ

Apr. 28, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
4/27/20156.766.926.556.63644,318
4/24/20156.786.946.686.71368,786
4/23/20156.706.836.636.80250,002
4/22/20156.756.826.636.75286,700
4/21/20156.846.886.666.78338,874
4/20/20156.596.876.506.81384,626
4/17/20156.656.836.496.52355,869
4/16/20156.736.886.646.71659,438
4/15/20156.736.766.576.74597,327
4/14/20156.826.906.656.66325,662
4/13/20156.786.946.786.81416,165
4/10/20156.846.886.736.80334,646
4/9/20156.756.816.576.79394,619
4/8/20156.686.886.646.74672,870
4/7/20156.566.686.386.64605,702
4/6/20156.496.696.496.58358,645
4/2/20156.506.666.416.56425,885
4/1/20156.506.636.416.47504,498
3/31/20156.376.686.356.54706,410
3/30/20156.256.526.166.42633,270
3/27/20156.486.556.116.19712,952
3/26/20156.306.556.286.48817,134
3/25/20156.676.756.106.29951,418
3/24/20156.866.926.556.67824,109
3/23/20157.267.276.826.84813,328
3/20/20157.267.427.227.30652,402
3/19/20157.047.337.047.22413,559
3/18/20157.157.156.927.05918,921
3/17/20157.157.247.057.16334,105
3/16/20157.427.447.097.20614,683
3/13/20157.667.687.257.35513,078
3/12/20157.457.687.417.67954,792
3/11/20157.357.517.267.36708,021
3/10/20157.267.447.247.31954,563
3/9/20157.187.357.077.30699,213
3/6/20157.037.246.987.17704,786
3/5/20157.177.426.997.11772,342
3/4/20157.167.266.887.13590,645
3/3/20157.307.417.087.18605,029
3/2/20157.137.427.137.311,156,374
2/27/20157.427.687.157.161,090,298
2/26/20157.597.767.387.45566,440
2/25/20157.687.767.577.62333,981
2/24/20157.787.847.537.70566,448
2/23/20157.847.937.547.78792,320
2/20/20157.617.907.537.84554,994
2/19/20157.787.927.587.59592,121
2/18/20157.857.957.727.82315,539
2/17/20158.128.207.867.87251,984
2/13/20158.108.168.028.13283,799
2/12/20157.918.087.858.07653,485
2/11/20157.858.057.807.921,093,037
2/10/20157.818.007.707.85490,372
2/9/20158.088.197.607.701,074,214
2/6/20158.338.727.978.121,362,594
2/5/20158.798.897.858.293,771,518
2/4/20159.339.479.149.29321,366
2/3/20159.349.429.199.41283,038
2/2/20159.189.328.949.28372,408
1/30/20159.649.799.169.19442,470
1/29/20159.709.909.569.77358,901
1/28/20159.9810.029.549.66253,239
1/27/20159.8710.099.799.90390,849
1/26/20159.8710.199.7810.03306,622
1/23/20159.739.929.649.87436,570
1/22/20159.549.819.139.70526,815
1/21/20159.959.959.349.42536,868
1/20/201510.1910.239.939.95277,467
1/16/20159.8210.169.8210.13390,143
1/15/201510.5710.579.819.85635,913
1/14/201510.2310.5810.2310.52969,219
1/13/201510.5010.6210.2610.37391,417
1/12/201510.3710.4110.2510.37288,189
1/9/201510.5010.5610.2710.32331,830
1/8/201510.3810.5210.2010.47591,848
1/7/20159.8910.419.8210.22528,680
1/6/201510.0910.149.609.78371,327
1/5/20159.8510.279.8510.07321,067
1/2/201510.1710.359.859.95306,428
12/31/201410.4010.4010.1010.14362,706
12/30/201410.2110.3010.1310.17256,553
12/29/201410.3210.4010.1110.27247,538
12/26/201410.3410.4410.2310.28156,944
12/24/201410.0410.3210.0410.26203,962
12/23/201410.5510.559.8910.01553,463
12/22/201410.7110.9310.4510.51787,395
12/19/20149.7710.539.6610.532,806,615
12/18/20149.889.889.699.80386,816
12/17/20149.099.719.059.70427,227
12/16/20149.049.188.949.10606,547
12/15/20149.539.568.979.10442,171
12/12/20149.589.819.469.49315,963
12/11/20149.699.889.649.74347,289
12/10/20149.8910.009.589.61278,629
12/9/20149.5010.009.389.94547,491
12/8/20149.9010.009.599.61323,799
12/5/20149.719.929.689.89545,098
12/4/20149.839.889.569.62554,546
12/3/20149.469.879.319.78940,576
12/2/20148.969.468.959.43588,764
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center