$5.27 +0.22 (%) Orasure Technologies Inc - NASDAQ

Aug. 27, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
8/26/20155.245.245.015.05515,185
8/25/20155.385.415.065.07645,139
8/24/20155.155.385.105.17771,550
8/21/20155.375.545.345.41482,865
8/20/20155.745.745.485.48511,856
8/19/20155.745.955.715.78849,662
8/18/20155.695.875.645.79700,009
8/17/20155.525.745.475.72490,341
8/14/20155.435.585.365.45319,364
8/13/20155.585.645.435.47367,404
8/12/20155.505.675.405.60565,173
8/11/20155.565.695.515.54488,866
8/10/20155.175.665.155.661,309,443
8/7/20155.225.395.015.16811,959
8/6/20155.115.575.075.351,835,128
8/5/20155.005.104.955.02710,382
8/4/20154.955.064.935.00505,381
8/3/20155.055.144.924.96887,970
7/31/20155.035.034.854.94743,338
7/30/20155.015.164.965.06414,284
7/29/20155.285.305.015.06542,166
7/28/20154.975.254.835.24686,336
7/27/20155.045.044.754.89698,679
7/24/20155.265.275.035.04458,568
7/23/20155.255.355.175.25500,216
7/22/20155.175.255.075.20705,444
7/21/20155.275.375.125.17645,940
7/20/20155.375.435.255.30435,111
7/17/20155.335.465.295.37439,954
7/16/20155.325.425.285.32352,417
7/15/20155.325.345.205.24306,822
7/14/20155.355.445.325.33440,073
7/13/20155.175.355.165.35441,255
7/10/20155.205.405.135.15571,067
7/9/20155.085.225.025.15517,190
7/8/20155.145.214.995.04575,354
7/7/20154.985.194.935.19713,978
7/6/20155.065.104.714.921,529,902
7/2/20155.365.405.105.141,088,155
7/1/20155.445.575.325.37614,820
6/30/20155.435.485.375.39523,434
6/29/20155.505.575.385.41826,352
6/26/20155.645.675.455.581,025,014
6/25/20155.795.835.535.64927,503
6/24/20155.805.895.765.79488,881
6/23/20155.815.935.805.83789,713
6/22/20156.006.065.815.83755,075
6/19/20155.946.045.936.01720,858
6/18/20155.806.015.755.95878,619
6/17/20155.695.855.645.75616,551
6/16/20155.675.795.605.65778,389
6/15/20155.635.695.445.68608,400
6/12/20156.016.065.595.69945,985
6/11/20155.605.845.565.80703,272
6/10/20155.635.715.565.64538,991
6/9/20155.675.775.575.62510,639
6/8/20155.775.805.535.681,117,609
6/5/20155.895.915.525.801,039,446
6/4/20156.026.045.825.95631,482
6/3/20156.146.155.886.05959,787
6/2/20156.156.206.056.15670,913
6/1/20156.266.376.076.18661,091
5/29/20156.326.346.156.19770,653
5/28/20156.626.676.256.311,102,512
5/27/20157.057.086.486.631,744,781
5/26/20156.787.006.706.761,574,587
5/22/20156.446.716.416.601,370,561
5/21/20156.286.486.256.421,153,256
5/20/20156.356.556.146.301,724,895
5/19/20157.647.646.336.448,258,983
5/18/20156.857.596.407.418,383,771
5/15/20156.106.435.815.983,325,920
5/14/20155.305.505.165.491,670,433
5/13/20155.325.335.195.26899,698
5/12/20155.375.515.245.28789,079
5/11/20155.505.665.405.41523,991
5/8/20155.675.685.435.50971,214
5/7/20155.395.844.425.334,070,892
5/6/20156.036.285.896.16634,606
5/5/20156.226.355.996.08550,374
5/4/20156.406.536.226.27435,736
5/1/20156.326.656.266.38372,315
4/30/20156.506.686.206.30596,049
4/29/20156.546.726.496.56274,081
4/28/20156.646.716.396.62407,115
4/27/20156.766.926.556.63644,318
4/24/20156.786.946.686.71368,786
4/23/20156.706.836.636.80250,002
4/22/20156.756.826.636.75286,700
4/21/20156.846.886.666.78338,874
4/20/20156.596.876.506.81384,626
4/17/20156.656.836.496.52355,869
4/16/20156.736.886.646.71659,438
4/15/20156.736.766.576.74597,327
4/14/20156.826.906.656.66325,662
4/13/20156.786.946.786.81416,165
4/10/20156.846.886.736.80334,646
4/9/20156.756.816.576.79394,619
4/8/20156.686.886.646.74672,870
4/7/20156.566.686.386.64605,702
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!