$8.86 +0.11 (%) Orasure Technologies Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
4/9/201210.9611.1110.8010.88257,325
4/5/201211.2411.2911.0811.18186,761
4/4/201211.3011.4411.1511.29220,178
4/3/201211.4411.5111.4211.47220,760
4/2/201211.4311.5111.3311.51256,685
3/30/201211.5311.5811.4411.49395,854
3/29/201211.3011.5011.3011.47214,866
3/28/201211.3811.5011.1811.39276,743
3/27/201211.2111.6011.2111.43460,935
3/26/201210.8811.0510.8211.05173,016
3/23/201210.8510.8510.6110.71312,785
3/22/201210.9610.9610.6610.83248,850
3/21/201210.9411.1410.7511.00612,096
3/20/201210.4610.7710.4110.60501,765
3/19/201210.3110.7110.1710.56159,322
3/16/201210.1610.3510.0210.33390,209
3/15/20129.7010.139.6010.13378,107
3/14/20129.659.849.609.69110,070
3/13/20129.529.699.369.68157,196
3/12/20129.489.589.369.42130,089
3/9/20129.479.739.389.48214,767
3/8/20129.409.539.289.45178,758
3/7/20129.489.689.309.33241,323
3/6/20129.679.689.449.45233,952
3/5/20129.689.979.669.83231,139
3/2/201210.0510.179.709.71332,908
3/1/201210.0810.3510.0110.04134,028
2/29/201210.2610.3110.0110.03141,791
2/28/201210.3510.4110.1110.23127,519
2/27/201210.7010.7010.3110.37291,655
2/24/201210.5310.9410.3610.84200,188
2/23/201210.0910.5210.0910.51333,129
2/22/201210.1910.2810.0210.10153,239
2/21/201210.4410.5110.1310.24149,812
2/17/201210.7810.8210.3310.46187,960
2/16/201210.4610.8410.4010.76127,430
2/15/201210.7410.7410.4010.46155,689
2/14/201210.5210.7110.5010.69178,475
2/13/201210.5410.7210.3410.60410,798
2/10/201210.4910.6610.2710.42401,038
2/9/201210.2511.1510.0010.80925,176
2/8/201211.2511.2510.7811.00443,702
2/7/201211.5611.6011.1311.22208,916
2/6/201211.2511.7811.1011.56449,502
2/3/201211.4211.5011.2411.35246,769
2/2/201211.4611.5011.1811.23222,792
2/1/201211.2111.4511.1411.42330,915
1/31/201211.1411.2310.7911.12255,994
1/30/201211.0811.5811.0711.08524,533
1/27/201210.9811.2510.9811.21150,410
1/26/201211.2011.2010.8811.06144,278
1/25/201210.9311.1710.6911.15390,593
1/24/201211.2011.2710.9210.94474,198
1/23/201211.1711.5711.1611.29334,252
1/20/201211.1611.5011.0611.24575,876
1/19/201210.8811.5710.8011.15842,966
1/18/20129.8910.959.7610.841,109,058
1/17/20129.929.989.789.88214,207
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center