$6.29 -0.34 (%) Orasure Technologies Inc - NASDAQ

May. 28, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
5/27/20157.057.086.486.631,744,781
5/26/20156.787.006.706.761,574,587
5/22/20156.446.716.416.601,370,561
5/21/20156.286.486.256.421,153,256
5/20/20156.356.556.146.301,724,895
5/19/20157.647.646.336.448,258,983
5/18/20156.857.596.407.418,383,771
5/15/20156.106.435.815.983,325,920
5/14/20155.305.505.165.491,670,433
5/13/20155.325.335.195.26899,698
5/12/20155.375.515.245.28789,079
5/11/20155.505.665.405.41523,991
5/8/20155.675.685.435.50971,214
5/7/20155.395.844.425.334,070,892
5/6/20156.036.285.896.16634,606
5/5/20156.226.355.996.08550,374
5/4/20156.406.536.226.27435,736
5/1/20156.326.656.266.38372,315
4/30/20156.506.686.206.30596,049
4/29/20156.546.726.496.56274,081
4/28/20156.646.716.396.62407,115
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center