$5.37 -0.02 (%) Orasure Technologies Inc - NASDAQ

Jul. 1, 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
9/23/20103.843.903.723.78118,276
9/22/20103.954.033.833.87159,013
9/21/20103.754.163.663.98548,490
9/20/20103.523.783.463.75545,948
9/17/20103.323.573.183.50572,057
9/16/20103.343.343.253.2799,521
9/15/20103.313.393.313.36148,242
9/14/20103.453.453.303.3491,802
9/13/20103.453.493.413.45123,497
9/10/20103.383.413.253.40115,490
9/9/20103.433.433.303.3582,251
9/8/20103.403.473.323.3685,396
9/7/20103.683.683.353.38102,292
9/3/20103.603.713.513.6982,035
9/2/20103.573.723.513.5691,669
9/1/20103.463.613.423.61127,313
8/31/20103.293.413.263.38129,200
8/30/20103.353.403.243.29141,900
8/27/20103.313.383.263.37242,200
8/26/20103.373.433.253.25100,000
8/25/20103.333.433.293.36230,600
8/24/20103.283.603.283.35264,400
8/23/20103.513.723.353.35102,500
8/20/20103.343.523.343.49142,100
8/19/20103.453.473.243.37191,400
8/18/20103.473.523.403.4664,200
8/17/20103.523.563.393.4889,600
8/16/20103.443.553.423.4878,500
8/13/20103.613.723.433.45224,300
8/12/20103.703.833.633.64168,700
8/11/20103.973.983.703.74215,100
8/10/20104.094.163.984.08116,500
8/9/20104.164.194.034.10206,900
8/6/20104.274.294.064.14240,600
8/5/20104.484.494.354.3590,200
8/4/20104.464.554.434.4553,200
8/3/20104.584.674.404.44118,600
8/2/20104.854.854.574.6287,200
7/30/20104.454.794.454.7482,500
7/29/20104.484.644.374.5443,100
7/28/20104.564.714.424.4493,300
7/27/20105.035.044.504.60221,000
7/26/20104.885.094.845.00129,100
7/23/20104.604.914.444.86193,300
7/22/20104.344.644.264.64146,000
7/21/20104.514.514.244.2566,600
7/20/20104.254.484.214.46115,500
7/19/20104.284.374.164.3264,300
7/16/20104.504.524.204.25168,700
7/15/20104.814.814.464.5576,300
7/14/20104.764.854.694.7966,300
7/13/20104.514.814.374.80139,400
7/12/20104.644.704.424.4252,400
7/9/20104.564.734.534.65103,700
7/8/20104.734.894.524.5899,900
7/7/20104.424.694.414.66169,200
7/6/20104.564.724.364.39148,100
7/2/20104.594.634.384.4545,700
7/1/20104.654.764.294.56153,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!