$6.51 -0.34 (%) Orasure Technologies Inc - NASDAQ

May. 5, 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
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
2/8/20166.036.465.956.441,131,490
2/5/20166.226.295.906.06798,035
2/4/20166.686.776.016.182,496,235
2/3/20165.425.505.205.50408,080
2/2/20165.305.415.255.39447,639
2/1/20165.455.455.295.35306,139
1/29/20165.215.505.215.47487,520
1/28/20165.505.605.095.18855,632
1/27/20165.625.745.455.47325,126
1/26/20165.615.765.465.68270,327
1/25/20165.605.745.605.61258,360
1/22/20165.685.735.555.67382,987
1/21/20165.645.725.495.59411,375
1/20/20165.565.695.255.61519,512
1/19/20165.795.875.525.66544,995
1/15/20165.535.805.425.75548,892
1/14/20165.625.815.545.73399,082
1/13/20165.936.045.615.63373,604
1/12/20165.896.025.805.92397,102
1/11/20166.046.115.805.86477,551
1/8/20165.936.175.936.04796,970
1/7/20166.266.265.925.93881,316
1/6/20166.376.566.336.37710,529
1/5/20166.356.586.306.44487,487
1/4/20166.356.435.986.351,063,959
12/31/20156.546.556.426.44414,893
12/30/20156.616.706.536.55359,634
12/29/20156.586.806.566.65391,064
12/28/20156.786.786.526.54415,442
12/24/20156.676.866.676.75291,380
12/23/20156.806.866.626.69553,517
12/22/20156.756.796.596.78292,104
12/21/20156.726.756.426.71463,700
12/18/20156.836.996.696.70807,629
12/17/20156.756.946.716.87670,272
12/16/20156.806.876.606.71422,401
12/15/20156.506.806.456.731,096,956
12/14/20156.216.506.136.46938,523
12/11/20156.166.276.126.19509,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center