ORASURE TECHNOLOGIES $4.41

down -0.02


21/5/2013 11:21 AM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
5/20/2013 4.40 4.45 4.34 4.43 3021
5/17/2013 4.42 4.48 4.37 4.41 2585
5/16/2013 4.46 4.51 4.39 4.40 1701
5/15/2013 4.51 4.53 4.46 4.50 2127
5/14/2013 4.58 4.63 4.51 4.54 3084
5/13/2013 4.69 4.70 4.53 4.59 4089
5/10/2013 4.73 4.75 4.65 4.71 3137
5/9/2013 4.83 5.05 4.70 4.73 6596
5/8/2013 4.76 4.79 4.67 4.78 3597
5/7/2013 4.79 4.80 4.63 4.75 3366
5/6/2013 4.66 4.77 4.61 4.73 6290
5/3/2013 4.45 4.66 4.44 4.61 4498
5/2/2013 4.32 4.45 4.29 4.39 3093
5/1/2013 4.46 4.57 4.32 4.32 5904
4/30/2013 4.38 4.47 4.36 4.46 5010
4/29/2013 4.38 4.38 4.30 4.34 6915
4/26/2013 4.29 4.35 4.24 4.34 7013
4/25/2013 4.34 4.51 4.29 4.31 4594
4/24/2013 4.37 4.40 4.27 4.31 3777
4/23/2013 4.47 4.49 4.32 4.36 4077
4/22/2013 4.54 4.60 4.38 4.41 4433
4/19/2013 4.51 4.60 4.48 4.51 3854
4/18/2013 4.60 4.69 4.48 4.51 3716
4/17/2013 4.58 4.71 4.55 4.61 5059
4/16/2013 4.68 4.71 4.53 4.60 5642
4/15/2013 4.85 4.86 4.60 4.61 3808
4/12/2013 5.04 5.07 4.85 4.90 4580
4/11/2013 5.03 5.10 4.98 5.04 5109
4/10/2013 5.06 5.15 5.02 5.04 4295
4/9/2013 5.00 5.13 4.93 5.05 5815
4/8/2013 5.02 5.05 4.96 4.99 4508
4/5/2013 4.93 5.10 4.93 5.03 2028
4/4/2013 5.12 5.18 5.00 5.07 3615
4/3/2013 5.23 5.29 5.11 5.11 3537
4/2/2013 5.32 5.45 5.22 5.23 3335
4/1/2013 5.41 5.42 5.21 5.29 2939
3/28/2013 5.38 5.50 5.25 5.40 4764
3/27/2013 5.40 5.44 5.31 5.32 3100
3/26/2013 5.55 5.55 5.37 5.45 4585
3/25/2013 5.68 5.68 5.50 5.50 3143
3/22/2013 5.75 5.78 5.62 5.66 2794
3/21/2013 5.66 5.76 5.63 5.70 2721
3/20/2013 5.75 5.82 5.67 5.72 7721
3/19/2013 5.78 5.93 5.70 5.73 4003
3/18/2013 5.76 6.00 5.68 5.78 5856
3/15/2013 5.75 5.81 5.75 5.81 5120
3/14/2013 5.76 5.85 5.70 5.79 3449
3/13/2013 5.97 5.97 5.67 5.75 6198
3/12/2013 5.72 5.77 5.69 5.70 1789
3/11/2013 5.94 5.94 5.72 5.75 9384
3/8/2013 5.69 6.00 5.64 5.98 4118
3/7/2013 5.55 5.64 5.50 5.61 2546
3/6/2013 5.60 5.68 5.46 5.56 3796
3/5/2013 5.46 5.58 5.36 5.58 6345
3/4/2013 5.55 5.65 5.34 5.42 5281
3/1/2013 5.49 5.66 5.44 5.58 9114
2/28/2013 5.52 5.60 5.42 5.56 4689
2/27/2013 5.52 5.66 5.39 5.48 3577
2/26/2013 5.56 5.63 5.48 5.52 3033
2/25/2013 5.72 5.76 5.54 5.54 2583
2/22/2013 5.81 5.89 5.68 5.70 3041
2/21/2013 5.92 5.98 5.74 5.78 2481
2/20/2013 6.08 6.15 5.93 5.93 2275
2/19/2013 5.97 6.12 5.96 6.08 5314
2/15/2013 5.87 5.98 5.73 5.96 7018
2/14/2013 5.82 5.91 5.75 5.83 4173
2/13/2013 5.85 5.94 5.82 5.82 2990
2/12/2013 5.84 6.00 5.84 5.85 4362
2/11/2013 6.03 6.04 5.84 5.85 7584
2/8/2013 6.09 6.18 6.02 6.08 4863
2/7/2013 6.80 6.83 5.98 6.10 21487
2/6/2013 6.91 7.05 6.86 7.02 4455
2/5/2013 6.94 7.05 6.87 6.96 3447
2/4/2013 6.99 6.99 6.85 6.91 5030
2/1/2013 7.09 7.12 6.97 7.02 3139
1/31/2013 7.03 7.21 7.02 7.05 3350
1/30/2013 7.33 7.38 7.00 7.02 6416
1/29/2013 7.00 7.42 6.90 7.37 8941
1/28/2013 6.92 7.04 6.91 7.00 3552
1/25/2013 6.93 6.99 6.85 6.93 3402
1/24/2013 6.87 7.02 6.82 6.90 5348
1/23/2013 7.03 7.05 6.84 6.86 3528
1/22/2013 7.03 7.06 6.89 7.00 3570
1/18/2013 6.97 7.05 6.91 7.01 2678
1/17/2013 7.13 7.20 6.94 6.98 3668
1/16/2013 7.23 7.28 7.12 7.12 1611
1/15/2013 7.15 7.34 7.15 7.27 2440
1/14/2013 7.26 7.34 7.16 7.19 1924
1/11/2013 7.33 7.34 7.22 7.25 1680
1/10/2013 7.24 7.34 7.20 7.30 2697
1/9/2013 7.11 7.24 7.08 7.19 2823
1/8/2013 7.02 7.15 7.00 7.05 2528
1/7/2013 7.23 7.30 6.99 7.03 3888
1/4/2013 7.22 7.36 7.17 7.30 2275
1/3/2013 7.26 7.31 7.09 7.19 2544
1/2/2013 7.39 7.52 7.19 7.25 5016
12/31/2012 6.68 7.20 6.56 7.18 6462
12/28/2012 6.70 6.76 6.63 6.69 6030
12/27/2012 6.82 6.82 6.58 6.77 4874
12/26/2012 6.93 6.98 6.80 6.83 3264
Marketplace
Trading Center