$9.19 -0.58 (%) Orasure Technologies Inc - NASDAQ

Jan. 30, 2015 | 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
4/26/20106.256.386.256.2667,600
4/23/20106.486.496.176.2791,300
4/22/20106.506.566.196.5091,700
4/21/20106.666.666.466.55159,400
4/20/20106.426.656.346.65208,500
4/19/20106.576.786.286.36445,300
4/16/20106.766.806.606.61232,600
4/15/20106.726.786.666.77134,000
4/14/20106.436.756.386.74135,800
4/13/20106.336.496.256.41162,800
4/12/20106.246.376.226.31107,900
4/9/20106.046.255.996.24140,100
4/8/20106.056.095.996.06135,400
4/7/20105.986.085.986.07168,800
4/6/20105.986.105.936.0071,800
4/5/20105.936.035.886.0381,500
4/1/20105.956.045.805.9388,400
3/31/20105.786.045.785.93215,000
3/30/20105.745.885.705.78123,800
3/29/20105.915.925.695.70105,500
3/26/20106.006.015.845.91121,600
3/25/20105.906.095.645.95309,100
3/24/20105.865.985.765.84272,900
3/23/20105.575.905.475.88298,600
3/22/20105.375.605.355.58162,700
3/19/20105.505.545.315.40259,400
3/18/20105.575.675.405.4685,200
3/17/20105.475.635.385.55178,000
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center