$5.40 +0.03 (%) Orasure Technologies Inc - NASDAQ

Aug. 31, 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
11/19/20104.464.524.284.49150,989
11/18/20104.364.524.364.4488,702
11/17/20104.494.534.244.3184,151
11/16/20104.504.554.434.49168,977
11/15/20104.584.584.444.5366,737
11/12/20104.614.694.534.5353,384
11/11/20104.594.844.594.68116,201
11/10/20104.274.684.064.66162,243
11/9/20104.394.404.194.2665,713
11/8/20104.424.484.354.3754,548
11/5/20104.494.514.384.4870,761
11/4/20104.274.524.274.47157,672
11/3/20104.164.184.054.1667,575
11/2/20104.014.183.924.17155,079
11/1/20104.104.103.793.94138,801
10/29/20103.964.073.934.07159,190
10/28/20104.104.153.994.0097,593
10/27/20104.064.123.984.04143,272
10/26/20104.124.244.094.1099,027
10/25/20104.264.374.054.17147,104
10/22/20104.214.254.154.20114,199
10/21/20104.344.384.034.26114,429
10/20/20104.344.404.224.3094,808
10/19/20104.424.464.264.30109,123
10/18/20104.544.584.414.50109,746
10/15/20104.654.654.454.51204,146
10/14/20104.564.584.434.5784,325
10/13/20104.504.634.384.58131,617
10/12/20104.504.554.404.47307,750
10/11/20104.454.604.294.52210,833
10/8/20104.314.554.194.44188,324
10/7/20104.604.604.304.30303,234
10/6/20104.314.574.194.55729,529
10/5/20104.134.363.974.32127,979
10/4/20104.044.133.994.0693,701
10/1/20104.104.114.004.07196,381
9/30/20104.104.123.994.05138,313
9/29/20104.134.133.994.0763,471
9/28/20104.054.163.924.16136,431
9/27/20104.074.173.844.05179,607
9/24/20103.834.093.834.08209,761
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
  • Showing 1201-1258 of 1,258 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!