$9.90 +0.10 (%) Orasure Technologies Inc - NASDAQ

Dec. 19, 2014 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
3/16/20105.465.465.315.44112,800
3/15/20105.375.475.255.41186,100
3/12/20105.465.535.315.35139,300
3/11/20105.235.445.225.43148,000
3/10/20105.345.385.245.28173,400
3/9/20105.275.405.235.35241,200
3/8/20105.435.575.235.27171,800
3/5/20105.415.475.345.43250,300
3/4/20105.535.565.335.36115,500
3/3/20105.785.785.505.52264,700
3/2/20105.915.955.695.75331,400
3/1/20105.535.915.525.87457,300
2/26/20105.475.585.365.50242,400
2/25/20105.415.495.335.49200,400
2/24/20105.235.515.235.49142,400
2/23/20105.355.375.105.35298,200
2/22/20105.285.415.235.37161,900
2/19/20105.195.285.105.26241,000
2/18/20105.095.215.035.17226,500
2/17/20105.025.205.015.11493,700
2/16/20104.985.014.825.01217,900
2/12/20104.804.964.764.95150,400
2/11/20104.955.004.754.84182,400
2/10/20104.814.984.754.95142,500
2/9/20104.975.004.824.8587,300
2/8/20104.914.994.824.9178,900
2/5/20104.955.074.764.90163,300
2/4/20105.175.254.954.96250,700
2/3/20105.275.395.165.20332,900
2/2/20105.375.375.195.31338,600
2/1/20105.125.505.075.35503,900
1/29/20105.075.235.045.12190,700
1/28/20105.175.365.045.06218,400
1/27/20105.125.285.005.16168,000
1/26/20105.135.215.015.17261,500
1/25/20105.245.305.085.17143,000
1/22/20105.295.395.155.19122,700
1/21/20105.335.385.195.28268,300
1/20/20105.465.515.205.30401,800
1/19/20105.455.495.355.47297,400
1/15/20105.315.425.175.39396,907
1/14/20105.075.385.065.29376,700
1/13/20105.105.165.045.11204,300
1/12/20105.055.145.055.09151,700
1/11/20105.015.094.865.09435,200
1/8/20104.875.004.814.95118,800
1/7/20104.954.954.784.88295,200
1/6/20105.095.144.834.94344,600
1/5/20105.305.305.075.10295,800
1/4/20105.175.305.155.29206,300
12/31/20095.195.255.075.08276,200
12/30/20095.195.205.095.19289,400
12/29/20095.205.225.105.15145,600
12/28/20095.055.204.985.18206,100
12/24/20095.055.094.935.0366,200
12/23/20094.915.044.865.01302,200
12/22/20094.785.004.784.87198,400
12/21/20094.724.804.704.77126,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center