$6.27 +0.01 (%) Orasure Technologies Inc - NASDAQ

Feb. 12, 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
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
12/10/20156.236.326.026.28524,431
12/9/20156.276.386.216.25384,666
12/8/20156.216.366.196.27465,420
12/7/20156.356.476.216.25480,663
12/4/20156.246.546.226.38666,314
12/3/20156.316.456.166.21430,154
12/2/20156.286.476.226.30722,013
12/1/20156.286.336.226.26410,026
11/30/20156.266.386.216.25397,858
11/27/20156.206.346.196.25153,345
11/25/20156.076.306.016.22359,382
11/24/20156.196.296.066.09332,863
11/23/20156.096.386.066.23464,613
11/20/20156.226.286.076.08393,945
11/19/20156.116.275.976.18593,516
11/18/20155.956.135.936.09373,781
11/17/20155.876.025.755.96430,457
11/16/20155.846.085.835.86572,056
11/13/20155.645.945.585.87479,019
11/12/20155.765.875.635.68334,397
11/11/20156.046.045.795.80525,608
11/10/20155.846.045.756.00524,330
11/9/20155.925.965.785.85563,015
11/6/20155.265.965.265.921,287,600
11/5/20155.375.595.085.25944,152
11/4/20155.235.325.195.30477,432
11/3/20155.215.405.215.23455,464
11/2/20155.215.325.175.25265,061
10/30/20155.055.295.045.20456,010
10/29/20155.295.335.025.05315,864
10/28/20154.985.304.885.29504,801
10/27/20155.135.134.814.95467,074
10/26/20154.885.174.825.16459,550
10/23/20154.844.964.774.91787,072
10/22/20154.824.984.774.78729,768
10/21/20154.994.994.774.81278,431
10/20/20154.905.044.854.97426,900
10/19/20154.825.004.754.91342,735
10/16/20154.754.944.734.83373,401
10/15/20154.534.734.524.73463,118
10/14/20154.524.594.464.54288,983
10/13/20154.474.584.424.49422,998
10/12/20154.524.574.404.49411,034
10/9/20154.494.624.424.54397,596
10/8/20154.574.644.414.48555,733
10/7/20154.514.694.494.59360,115
10/6/20154.694.784.484.50338,987
10/5/20154.744.874.674.71360,672
10/2/20154.594.714.534.71300,230
10/1/20154.454.684.414.64646,472
9/30/20154.774.834.394.44976,807
9/29/20154.815.054.664.69627,702
9/28/20155.035.034.604.831,063,831
9/25/20155.485.534.985.041,123,222
9/24/20155.125.475.125.45628,389
9/23/20155.265.425.135.15562,103
9/22/20155.105.335.015.27602,133
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center