$5.91 -1.17 (%) Orasure Technologies Inc - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
6/30/20167.067.195.815.915,448,387
6/29/20166.837.096.827.081,179,442
6/28/20166.606.836.606.731,075,739
6/27/20166.516.646.456.55896,822
6/24/20166.576.746.446.612,183,335
6/23/20166.816.956.766.81523,856
6/22/20166.906.936.636.77709,008
6/21/20166.897.036.836.89391,618
6/20/20167.007.026.866.87533,121
6/17/20166.977.006.876.94996,147
6/16/20166.987.056.806.95752,532
6/15/20166.997.096.957.00953,295
6/14/20166.747.056.746.99730,538
6/13/20167.407.506.676.831,712,107
6/10/20167.847.897.727.78306,387
6/9/20167.837.927.747.91364,916
6/8/20167.877.907.697.83325,894
6/7/20167.897.977.777.91478,884
6/6/20167.817.997.767.90342,270
6/3/20167.917.917.727.82343,400
6/2/20167.857.977.807.91381,587
6/1/20167.647.917.607.89686,540
5/31/20167.517.717.517.68732,791
5/27/20167.347.587.247.511,087,872
5/26/20167.317.387.207.34685,001
5/25/20167.167.367.037.321,103,303
5/24/20167.007.176.947.17387,947
5/23/20166.867.046.856.97462,302
5/20/20166.717.036.716.84528,641
5/19/20166.896.916.676.72351,215
5/18/20166.707.046.656.91451,944
5/17/20166.906.996.696.71668,527
5/16/20166.686.986.686.93873,651
5/13/20166.566.766.546.68440,577
5/12/20166.786.966.546.56454,305
5/11/20166.816.926.726.78328,771
5/10/20166.736.966.716.84760,331
5/9/20166.626.796.536.67585,335
5/6/20166.506.906.466.64926,945
5/5/20166.656.866.406.511,114,420
5/4/20166.947.076.766.85473,416
5/3/20167.137.146.956.97351,204
5/2/20167.227.377.097.16382,948
4/29/20167.327.497.117.18328,392
4/28/20167.227.497.227.37525,135
4/27/20167.407.537.117.27593,955
4/26/20167.337.497.117.40360,179
4/25/20167.267.377.247.32256,900
4/22/20167.487.517.257.29357,713
4/21/20167.387.607.377.46520,285
4/20/20167.227.447.197.38718,881
4/19/20167.057.286.987.181,471,187
4/18/20167.107.206.997.04770,526
4/15/20167.097.187.037.11236,159
4/14/20167.117.217.017.15622,791
4/13/20167.157.357.107.14686,206
4/12/20166.987.166.917.09327,134
4/11/20167.087.176.897.02426,192
4/8/20167.207.227.037.07312,286
4/7/20167.187.277.107.13343,362
4/6/20167.107.227.037.21395,716
4/5/20167.107.187.017.10454,116
4/4/20167.147.247.007.12379,543
4/1/20167.147.197.027.18409,369
3/31/20167.197.327.067.23295,669
3/30/20167.067.257.017.20307,497
3/29/20166.817.136.797.08299,369
3/28/20166.856.936.756.81234,670
3/24/20166.826.946.666.85420,042
3/23/20167.357.396.816.82692,626
3/22/20167.277.397.167.39353,214
3/21/20167.347.367.187.27500,681
3/18/20166.857.396.777.371,114,559
3/17/20166.666.796.516.78486,370
3/16/20166.796.976.686.69337,311
3/15/20166.796.846.666.80523,317
3/14/20166.896.976.816.86332,357
3/11/20167.017.096.836.93346,404
3/10/20166.857.146.846.95393,782
3/9/20166.866.936.716.83246,881
3/8/20167.207.226.816.84523,856
3/7/20166.887.276.837.17607,387
3/4/20166.917.106.916.96418,772
3/3/20166.797.116.656.96766,861
3/2/20166.566.776.556.77455,801
3/1/20166.736.756.486.61682,444
2/29/20166.746.786.626.71658,696
2/26/20166.596.796.536.68506,696
2/25/20166.556.646.386.56329,721
2/24/20166.396.556.316.54356,222
2/23/20166.276.586.256.44461,342
2/22/20166.276.356.206.25718,606
2/19/20166.246.366.166.23482,441
2/18/20166.356.466.216.31455,158
2/17/20166.456.546.336.38504,917
2/16/20166.346.436.276.371,112,695
2/12/20166.336.486.206.27792,609
2/11/20166.206.396.116.26443,861
2/10/20166.586.756.286.291,107,089
2/9/20166.386.696.166.56762,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center