$6.54 +0.12 (%) Orasure Technologies Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
12/1/20149.019.128.928.95403,646
11/28/20149.219.438.969.01171,047
11/26/20149.209.269.149.23506,794
11/25/20149.509.539.139.20808,177
11/24/20148.829.558.809.54616,556
11/21/20148.908.908.618.81401,288
11/20/20148.648.808.568.71334,636
11/19/20148.848.988.548.67322,519
11/18/20148.868.988.858.89265,320
11/17/20148.738.908.708.81373,082
11/14/20148.999.028.728.77634,043
11/13/20149.189.298.908.96454,492
11/12/20149.219.299.099.18352,654
11/11/20149.209.389.159.24456,580
11/10/20149.049.208.929.17799,271
11/7/20149.009.178.918.98858,531
11/6/20148.999.368.829.01810,358
11/5/20148.828.878.628.69464,272
11/4/20148.778.848.708.76273,842
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center