$7.11 -0.02 (%) Orasure Technologies Inc - NASDAQ

Mar. 5, 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
5/27/20104.684.684.354.67298,400
5/26/20104.644.744.444.56316,300
5/25/20104.534.614.394.60120,300
5/24/20104.644.894.544.61107,200
5/21/20104.664.824.604.66186,500
5/20/20105.005.004.754.75254,900
5/19/20105.235.235.005.06114,900
5/18/20105.425.465.165.27151,200
5/17/20105.365.475.235.33121,300
5/14/20105.635.675.295.34188,000
5/13/20105.905.905.635.66116,300
5/12/20105.635.995.605.94145,200
5/11/20105.435.705.205.63163,400
5/10/20105.465.555.205.54160,600
5/7/20105.805.885.265.33276,100
5/6/20106.156.185.335.77544,100
5/5/20106.306.416.206.30137,700
5/4/20106.486.486.306.39132,300
5/3/20106.396.606.286.5893,000
4/30/20106.486.686.346.34163,300
4/29/20106.226.536.226.50141,100
4/28/20106.126.286.086.1980,100
4/27/20106.256.406.106.10121,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center