$7.43 +0.02 (%) Orasure Technologies Inc - NASDAQ

Sep. 18, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
9/17/20147.367.557.337.41233,309
9/16/20147.347.467.307.38381,516
9/15/20147.507.647.317.35408,613
9/12/20147.877.877.527.56324,898
9/11/20147.827.917.687.85353,001
9/10/20147.787.907.677.89225,842
9/9/20147.948.027.727.80315,886
9/8/20147.807.957.737.94175,932
9/5/20147.877.997.677.81247,979
9/4/20148.108.167.897.90373,354
9/3/20148.448.538.068.07549,536
9/2/20148.338.508.248.41273,376
8/29/20148.268.418.178.33452,226
8/28/20148.458.518.248.26313,738
8/27/20148.648.708.458.49395,369
8/26/20148.498.718.358.61577,501
8/25/20148.048.477.918.46847,179
8/22/20147.788.247.787.91351,390
8/21/20147.767.917.657.82282,876
8/20/20147.757.917.657.78253,933
8/19/20147.857.947.707.83221,995
8/18/20147.958.037.757.87324,395
8/15/20148.008.077.657.84364,907
8/14/20147.908.007.807.89335,517
8/13/20147.647.947.647.92355,550
8/12/20147.667.857.567.59467,419
8/11/20147.507.757.417.72494,264
8/8/20147.557.807.237.49415,617
8/7/20147.878.237.517.591,006,197
8/6/20148.058.658.048.34412,977
8/5/20148.178.478.178.22322,200
8/4/20148.198.327.978.23426,748
8/1/20148.258.317.958.15416,089
7/31/20148.258.357.968.23644,735
7/30/20148.388.498.288.40476,853
7/29/20148.088.387.958.28408,042
7/28/20148.298.308.028.09425,698
7/25/20148.508.558.188.30405,847
7/24/20148.488.728.448.61716,754
7/23/20148.388.478.278.44393,229
7/22/20148.388.548.258.34566,375
7/21/20148.098.358.008.28342,612
7/18/20147.968.317.958.18313,863
7/17/20148.098.217.937.96451,789
7/16/20148.308.348.128.20281,555
7/15/20148.408.518.158.25311,824
7/14/20148.468.518.308.38472,007
7/11/20148.408.548.288.29379,502
7/10/20148.098.608.018.39436,185
7/9/20148.368.538.278.37314,966
7/8/20148.498.518.108.30662,999
7/7/20148.688.748.428.52538,152
7/3/20148.558.828.518.76268,757
7/2/20148.688.798.478.55874,753
7/1/20148.648.948.568.72588,619
6/30/20148.638.738.498.61322,491
6/27/20148.528.708.408.64754,449
6/26/20148.628.688.408.60286,448
6/25/20148.678.788.278.64435,868
6/24/20148.628.768.328.36622,884
6/23/20148.929.008.538.62911,592
6/20/20148.899.008.758.951,041,651
6/19/20148.808.898.638.81594,652
6/18/20148.638.788.538.76750,906
6/17/20148.238.658.238.591,099,074
6/16/20148.058.377.958.36955,580
6/13/20147.798.147.638.09951,385
6/12/20147.447.827.387.801,680,970
6/11/20147.507.757.427.483,276,110
6/10/20146.897.266.857.23972,674
6/9/20146.796.916.626.83445,679
6/6/20146.516.806.496.72481,778
6/5/20146.256.576.216.49445,315
6/4/20146.046.296.046.21321,344
6/3/20146.096.206.016.08298,201
6/2/20146.266.346.006.14284,429
5/30/20146.346.386.266.32213,746
5/29/20146.346.406.196.33275,499
5/28/20146.366.386.246.28314,779
5/27/20146.416.536.266.37415,950
5/23/20146.226.316.156.29246,979
5/22/20146.156.316.016.21307,576
5/21/20146.096.125.956.09533,864
5/20/20146.206.325.956.04510,124
5/19/20146.026.345.966.25609,221
5/16/20146.126.205.866.01501,472
5/15/20146.166.195.986.14431,936
5/14/20146.446.496.126.20390,077
5/13/20146.386.746.306.47769,663
5/12/20146.076.436.016.40674,914
5/9/20145.996.055.786.02790,540
5/8/20146.556.555.946.031,733,726
5/7/20146.686.766.276.59570,905
5/6/20146.496.806.496.64524,597
5/5/20146.666.676.456.56315,547
5/2/20146.526.796.486.70484,711
5/1/20146.566.716.376.48656,724
4/30/20146.606.626.256.55461,788
4/29/20146.546.766.446.58311,662
4/28/20146.376.656.316.48403,064
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center