$8.19 +0.05 (%) Orasure Technologies Inc - NASDAQ

Sep. 27, 2016 | 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
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
7/15/20166.526.596.426.46347,436
7/14/20166.466.656.356.481,063,771
7/13/20166.656.696.416.47762,671
7/12/20166.606.726.546.591,345,572
7/11/20166.506.576.396.561,034,011
7/8/20166.236.586.216.44991,589
7/7/20166.266.416.146.201,082,392
7/6/20165.936.315.926.271,095,173
7/5/20166.106.165.895.971,087,483
7/1/20165.576.395.576.205,272,090
6/30/20167.067.195.815.915,448,387
6/29/20166.837.096.827.081,179,442
6/28/20166.606.836.606.731,075,739
6/27/20166.516.646.456.55896,822
6/24/20166.576.746.446.612,183,335
6/23/20166.816.956.766.81523,856
6/22/20166.906.936.636.77709,008
6/21/20166.897.036.836.89391,618
6/20/20167.007.026.866.87533,121
6/17/20166.977.006.876.94996,147
6/16/20166.987.056.806.95752,532
6/15/20166.997.096.957.00953,295
6/14/20166.747.056.746.99730,538
6/13/20167.407.506.676.831,712,107
6/10/20167.847.897.727.78306,387
6/9/20167.837.927.747.91364,916
6/8/20167.877.907.697.83325,894
6/7/20167.897.977.777.91478,884
6/6/20167.817.997.767.90342,270
6/3/20167.917.917.727.82343,400
6/2/20167.857.977.807.91381,587
6/1/20167.647.917.607.89686,540
5/31/20167.517.717.517.68732,791
5/27/20167.347.587.247.511,087,872
5/26/20167.317.387.207.34685,001
5/25/20167.167.367.037.321,103,303
5/24/20167.007.176.947.17387,947
5/23/20166.867.046.856.97462,302
5/20/20166.717.036.716.84528,641
5/19/20166.896.916.676.72351,215
5/18/20166.707.046.656.91451,944
5/17/20166.906.996.696.71668,527
5/16/20166.686.986.686.93873,651
5/13/20166.566.766.546.68440,577
5/12/20166.786.966.546.56454,305
5/11/20166.816.926.726.78328,771
5/10/20166.736.966.716.84760,331
5/9/20166.626.796.536.67585,335
5/6/20166.506.906.466.64926,945
5/5/20166.656.866.406.511,114,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center