$10.56 +0.03 (%) Orasure Technologies Inc - NASDAQ

Dec. 22, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
7/7/20148.688.748.428.52538,152
7/3/20148.558.828.518.76268,757
7/2/20148.688.798.478.55874,753
7/1/20148.648.948.568.72588,619
6/30/20148.638.738.498.61322,491
6/27/20148.528.708.408.64754,449
6/26/20148.628.688.408.60286,448
6/25/20148.678.788.278.64435,868
6/24/20148.628.768.328.36622,884
6/23/20148.929.008.538.62911,592
6/20/20148.899.008.758.951,041,651
6/19/20148.808.898.638.81594,652
6/18/20148.638.788.538.76750,906
6/17/20148.238.658.238.591,099,074
6/16/20148.058.377.958.36955,580
6/13/20147.798.147.638.09951,385
6/12/20147.447.827.387.801,680,970
6/11/20147.507.757.427.483,276,110
6/10/20146.897.266.857.23972,674
6/9/20146.796.916.626.83445,679
6/6/20146.516.806.496.72481,778
6/5/20146.256.576.216.49445,315
6/4/20146.046.296.046.21321,344
6/3/20146.096.206.016.08298,201
6/2/20146.266.346.006.14284,429
5/30/20146.346.386.266.32213,746
5/29/20146.346.406.196.33275,499
5/28/20146.366.386.246.28314,779
5/27/20146.416.536.266.37415,950
5/23/20146.226.316.156.29246,979
5/22/20146.156.316.016.21307,576
5/21/20146.096.125.956.09533,864
5/20/20146.206.325.956.04510,124
5/19/20146.026.345.966.25609,221
5/16/20146.126.205.866.01501,472
5/15/20146.166.195.986.14431,936
5/14/20146.446.496.126.20390,077
5/13/20146.386.746.306.47769,663
5/12/20146.076.436.016.40674,914
5/9/20145.996.055.786.02790,540
5/8/20146.556.555.946.031,733,726
5/7/20146.686.766.276.59570,905
5/6/20146.496.806.496.64524,597
5/5/20146.666.676.456.56315,547
5/2/20146.526.796.486.70484,711
5/1/20146.566.716.376.48656,724
4/30/20146.606.626.256.55461,788
4/29/20146.546.766.446.58311,662
4/28/20146.376.656.316.48403,064
4/25/20146.746.786.276.32579,437
4/24/20146.967.046.576.80431,178
4/23/20147.097.096.886.89293,997
4/22/20146.887.196.807.12448,905
4/21/20146.926.986.806.89377,949
4/17/20146.616.946.586.92542,749
4/16/20146.496.696.466.67397,507
4/15/20146.506.626.106.44752,858
4/14/20146.716.736.386.47534,297
4/11/20146.606.896.546.59499,880
4/10/20147.157.166.646.68601,024
4/9/20146.957.206.857.19520,257
4/8/20146.997.176.816.90485,079
4/7/20147.287.286.916.95744,472
4/4/20147.807.887.297.29534,983
4/3/20147.887.897.487.70628,743
4/2/20148.088.087.747.88529,308
4/1/20147.978.197.838.07342,716
3/31/20147.778.097.777.97422,359
3/28/20148.178.177.707.71506,787
3/27/20147.838.177.678.16688,451
3/26/20147.818.087.727.83842,087
3/25/20147.557.997.537.72825,246
3/24/20147.757.757.257.46760,919
3/21/20147.937.997.687.73549,686
3/20/20147.938.027.837.87383,296
3/19/20148.158.157.847.94422,188
3/18/20147.868.207.768.14408,856
3/17/20147.948.037.827.84272,803
3/14/20147.918.097.827.86384,116
3/13/20148.028.107.867.96465,111
3/12/20148.068.067.877.97524,756
3/11/20148.188.388.028.12390,997
3/10/20148.488.508.038.18529,632
Trading Center