$8.71 +0.01 (%) Orasure Technologies Inc - NASDAQ

Dec. 6, 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
12/6/20168.758.758.518.71436,885
12/5/20168.438.718.418.70522,642
12/2/20168.508.658.218.37333,091
12/1/20168.648.778.438.55520,491
11/30/20168.558.608.378.43510,094
11/29/20168.508.938.428.43598,526
11/28/20168.878.948.428.44479,707
11/25/20168.918.978.808.93176,658
11/23/20168.899.048.808.87703,414
11/22/20168.628.968.558.94488,604
11/21/20168.678.798.548.60558,861
11/18/20168.498.708.348.61583,710
11/17/20168.258.598.238.49452,327
11/16/20168.178.368.108.22442,029
11/15/20168.158.248.018.17365,953
11/14/20168.388.498.168.22442,391
11/11/20168.028.337.848.31714,897
11/10/20167.808.087.718.00678,211
11/9/20167.347.677.287.67490,314
11/8/20167.437.577.367.49296,849
11/7/20167.237.497.157.42715,858
11/4/20167.317.407.097.10704,148
11/3/20168.008.007.217.31703,592
11/2/20167.287.357.217.31497,242
11/1/20167.517.587.267.32347,021
10/31/20167.507.547.407.51370,841
10/28/20167.547.617.497.50328,143
10/27/20167.737.797.587.59290,057
10/26/20167.737.827.647.65469,912
10/25/20167.827.857.737.80346,816
10/24/20167.767.847.717.83311,085
10/21/20167.567.807.507.70504,729
10/20/20167.747.847.637.63371,354
10/19/20167.857.857.677.74350,050
10/18/20167.817.887.737.81355,243
10/17/20167.727.787.667.70431,670
10/14/20167.837.987.707.71271,456
10/13/20167.767.977.737.83330,868
10/12/20167.807.917.777.80261,630
10/11/20167.998.017.747.82363,686
10/10/20168.018.198.008.02340,841
10/7/20168.078.117.927.95219,116
10/6/20168.038.157.998.07321,157
10/5/20168.088.157.998.06341,783
10/4/20168.038.158.018.01399,244
10/3/20167.908.087.868.03592,124
9/30/20167.957.997.807.97670,533
9/29/20168.178.207.887.89524,776
9/28/20168.208.228.128.15492,804
9/27/20168.148.268.018.19853,011
9/26/20168.258.288.148.14619,226
9/23/20168.438.518.298.31689,699
9/22/20168.458.598.068.49829,286
9/21/20168.318.508.228.49779,186
9/20/20168.468.558.348.35638,926
9/19/20168.368.508.088.461,424,691
9/16/20168.668.878.588.651,082,112
9/15/20168.648.778.558.68872,406
9/14/20168.658.668.498.60916,044
9/13/20168.678.798.568.58690,156
9/12/20168.498.758.318.73516,922
9/9/20168.838.838.528.52698,546
9/8/20168.729.058.718.94809,665
9/7/20168.608.818.608.77658,392
9/6/20168.818.828.518.64966,862
9/2/20168.638.748.518.72479,953
9/1/20168.578.638.428.56720,019
8/31/20168.568.648.448.571,048,577
8/30/20168.838.868.438.581,440,191
8/29/20168.249.008.148.664,160,547
8/26/20167.758.097.727.851,102,043
8/25/20167.757.907.577.76991,608
8/24/20167.488.207.427.746,281,291
8/23/20167.037.106.997.00580,324
8/22/20166.897.006.876.99402,222
8/19/20166.917.026.846.94341,854
8/18/20166.987.076.916.93397,113
8/17/20167.067.166.956.96309,625
8/16/20167.007.137.007.03447,654
8/15/20167.027.177.017.06377,265
8/12/20167.057.136.926.97509,460
8/11/20167.007.177.007.05504,708
8/10/20167.237.257.017.05416,544
8/9/20167.267.307.147.20549,120
8/8/20167.287.327.187.24709,433
8/5/20167.027.356.947.31818,057
8/4/20166.957.246.876.981,046,419
8/3/20166.616.826.536.81674,101
8/2/20166.776.826.576.67804,564
8/1/20166.806.826.676.81626,724
7/29/20166.626.846.436.82615,496
7/28/20166.606.656.426.59451,472
7/27/20166.516.666.436.63269,921
7/26/20166.506.576.416.50220,489
7/25/20166.466.556.396.51245,466
7/22/20166.506.536.376.46320,326
7/21/20166.486.626.456.49444,840
7/20/20166.456.536.416.46239,735
7/19/20166.446.566.406.45400,509
7/18/20166.426.496.236.42355,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center