$7.70 +0.70 (%) Orasure Technologies Inc - NASDAQ

Aug. 24, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
5/4/20166.947.076.766.85473,416
5/3/20167.137.146.956.97351,204
5/2/20167.227.377.097.16382,948
4/29/20167.327.497.117.18328,392
4/28/20167.227.497.227.37525,135
4/27/20167.407.537.117.27593,955
4/26/20167.337.497.117.40360,179
4/25/20167.267.377.247.32256,900
4/22/20167.487.517.257.29357,713
4/21/20167.387.607.377.46520,285
4/20/20167.227.447.197.38718,881
4/19/20167.057.286.987.181,471,187
4/18/20167.107.206.997.04770,526
4/15/20167.097.187.037.11236,159
4/14/20167.117.217.017.15622,791
4/13/20167.157.357.107.14686,206
4/12/20166.987.166.917.09327,134
4/11/20167.087.176.897.02426,192
4/8/20167.207.227.037.07312,286
4/7/20167.187.277.107.13343,362
4/6/20167.107.227.037.21395,716
4/5/20167.107.187.017.10454,116
4/4/20167.147.247.007.12379,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center