$8.37 -0.18 (%) Orasure Technologies Inc - NASDAQ

Dec. 2, 2016 | 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
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
1/13/20129.769.879.649.8092,993
1/12/20129.799.979.179.94159,438
1/11/20129.699.839.629.79107,707
1/10/20129.579.889.539.77273,520
1/9/20129.899.899.439.44152,298
1/6/20129.609.839.429.7784,485
1/5/20129.419.699.189.57250,013
1/4/20129.499.559.309.32145,719
1/3/20129.359.559.239.51233,624
12/30/20119.149.249.079.11125,053
12/29/20119.039.319.029.17103,186
12/28/20119.489.488.979.0196,151
12/27/20119.109.518.909.50124,619
12/23/20119.379.379.129.1676,594
12/22/20119.569.609.299.33107,049
12/21/20119.509.629.299.50160,985
12/20/20118.979.548.959.50411,158
12/19/20119.109.298.758.76148,327
12/16/20119.049.148.939.06262,976
12/15/20119.049.058.878.96291,322
12/14/20119.079.238.768.86207,150
12/13/20119.379.499.069.16306,245
12/12/20119.229.319.129.27192,853
12/9/20119.539.579.259.39550,526
12/8/20119.689.799.469.47242,060
12/7/20119.799.859.529.78148,028
12/6/20119.919.969.809.85229,179
12/5/20119.679.909.499.89275,880
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center