$8.35 -0.20 (%) Orasure Technologies Inc - NASDAQ

Oct. 24, 2014 | 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
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
3/7/20148.208.508.108.48563,375
3/6/20148.408.607.968.131,502,528
3/5/20147.558.487.368.232,667,137
3/4/20146.997.496.997.39936,544
3/3/20146.837.096.646.88411,895
2/28/20147.117.306.876.94478,346
2/27/20147.047.227.007.14542,305
2/26/20146.987.206.897.07457,959
2/25/20146.806.986.766.98580,112
2/24/20146.776.896.726.78400,338
2/21/20146.826.906.676.73263,219
2/20/20146.706.856.646.78305,363
2/19/20146.756.766.606.70524,833
2/18/20146.696.856.636.81386,184
2/14/20146.706.756.586.65312,253
2/13/20146.496.766.486.75426,967
2/12/20146.436.676.256.58459,936
2/11/20146.356.576.296.42494,735
2/10/20146.096.366.006.36499,857
2/7/20146.146.506.056.071,062,485
2/6/20146.216.386.006.121,528,775
2/5/20145.515.725.345.55629,027
2/4/20145.555.655.455.59381,854
2/3/20145.865.995.445.53720,514
1/31/20145.916.095.855.87554,842
1/30/20146.086.186.006.01333,572
1/29/20146.016.085.996.03395,031
1/28/20145.956.105.956.07416,367
1/27/20146.406.405.925.94722,400
1/24/20146.606.666.326.36347,074
1/23/20146.696.866.506.66467,336
1/22/20146.906.906.756.76309,818
1/21/20146.827.106.806.92704,500
1/17/20146.886.956.686.75524,786
1/16/20146.846.936.716.90286,289
1/15/20146.686.886.656.83417,336
1/14/20146.556.806.556.69439,467
1/13/20146.796.886.446.52703,423
1/10/20146.806.996.566.83854,852
Trading Center