$9.17 -0.03 (%) Orasure Technologies Inc - NASDAQ

Nov. 26, 2014 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
11/25/20149.509.539.139.20808,177
11/24/20148.829.558.809.54616,556
11/21/20148.908.908.618.81401,288
11/20/20148.648.808.568.71334,636
11/19/20148.848.988.548.67322,519
11/18/20148.868.988.858.89265,320
11/17/20148.738.908.708.81373,082
11/14/20148.999.028.728.77634,043
11/13/20149.189.298.908.96454,492
11/12/20149.219.299.099.18352,654
11/11/20149.209.389.159.24456,580
11/10/20149.049.208.929.17799,271
11/7/20149.009.178.918.98858,531
11/6/20148.999.368.829.01810,358
11/5/20148.828.878.628.69464,272
11/4/20148.778.848.708.76273,842
11/3/20148.928.998.738.78471,049
10/31/20148.978.988.788.95582,465
10/30/20148.678.808.638.79566,813
10/29/20148.638.808.498.70563,596
10/28/20148.458.718.388.64524,034
10/27/20148.308.598.198.38471,356
10/24/20148.588.698.268.35481,546
10/23/20148.448.658.388.55454,532
10/22/20148.508.558.248.32367,425
10/21/20148.168.508.128.46429,776
10/20/20148.248.517.988.12935,700
10/17/20148.748.748.318.341,004,004
10/16/20149.359.588.558.605,726,347
10/15/20148.028.837.738.342,677,599
10/14/20148.248.387.938.02594,012
10/13/20147.978.307.878.18601,002
10/10/20147.758.167.737.93540,407
10/9/20147.937.937.707.79457,306
10/8/20147.648.027.527.97539,699
10/7/20147.507.897.387.66828,178
10/6/20147.427.617.397.56455,025
10/3/20147.197.427.117.41278,346
10/2/20147.037.216.937.09234,681
10/1/20147.237.336.957.04404,795
9/30/20147.407.567.217.22480,084
9/29/20147.247.447.247.42257,018
9/26/20147.277.467.207.39321,491
9/25/20147.287.287.067.21282,918
9/24/20147.227.397.177.30222,239
9/23/20147.327.437.217.23337,488
9/22/20147.677.707.267.38456,090
9/19/20147.657.777.547.73750,094
9/18/20147.477.647.347.63330,676
9/17/20147.367.557.337.41233,309
9/16/20147.347.467.307.38381,516
9/15/20147.507.647.317.35408,613
9/12/20147.877.877.527.56324,898
9/11/20147.827.917.687.85353,001
9/10/20147.787.907.677.89225,842
9/9/20147.948.027.727.80315,886
9/8/20147.807.957.737.94175,932
9/5/20147.877.997.677.81247,979
9/4/20148.108.167.897.90373,354
9/3/20148.448.538.068.07549,536
9/2/20148.338.508.248.41273,376
8/29/20148.268.418.178.33452,226
8/28/20148.458.518.248.26313,738
8/27/20148.648.708.458.49395,369
8/26/20148.498.718.358.61577,501
8/25/20148.048.477.918.46847,179
8/22/20147.788.247.787.91351,390
8/21/20147.767.917.657.82282,876
8/20/20147.757.917.657.78253,933
8/19/20147.857.947.707.83221,995
8/18/20147.958.037.757.87324,395
8/15/20148.008.077.657.84364,907
8/14/20147.908.007.807.89335,517
8/13/20147.647.947.647.92355,550
8/12/20147.667.857.567.59467,419
8/11/20147.507.757.417.72494,264
8/8/20147.557.807.237.49415,617
8/7/20147.878.237.517.591,006,197
8/6/20148.058.658.048.34412,977
8/5/20148.178.478.178.22322,200
8/4/20148.198.327.978.23426,748
8/1/20148.258.317.958.15416,089
7/31/20148.258.357.968.23644,735
7/30/20148.388.498.288.40476,853
7/29/20148.088.387.958.28408,042
7/28/20148.298.308.028.09425,698
7/25/20148.508.558.188.30405,847
7/24/20148.488.728.448.61716,754
7/23/20148.388.478.278.44393,229
7/22/20148.388.548.258.34566,375
7/21/20148.098.358.008.28342,612
7/18/20147.968.317.958.18313,863
7/17/20148.098.217.937.96451,789
7/16/20148.308.348.128.20281,555
7/15/20148.408.518.158.25311,824
7/14/20148.468.518.308.38472,007
7/11/20148.408.548.288.29379,502
7/10/20148.098.608.018.39436,185
7/9/20148.368.538.278.37314,966
7/8/20148.498.518.108.30662,999
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center