$6.46 -0.03 (%) Orasure Technologies Inc - NASDAQ

Jul. 22, 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
10/13/20119.029.088.798.82249,718
10/12/20119.299.349.019.10314,104
10/11/20119.149.278.929.16240,908
10/10/20118.949.238.689.22288,814
10/7/20118.969.058.718.77203,523
10/6/20118.909.048.578.99225,861
10/5/20118.509.048.238.88342,264
10/4/20117.718.507.528.49333,484
10/3/20117.878.187.747.74348,193
9/30/20118.068.237.947.96240,721
9/29/20118.268.277.958.20208,721
9/28/20118.248.277.978.01309,272
9/27/20117.758.437.718.27488,556
9/26/20117.297.567.027.53242,432
9/23/20117.267.486.947.20370,133
9/22/20117.327.387.107.27461,431
9/21/20117.487.737.287.60376,369
9/20/20117.897.907.477.49377,791
9/19/20117.637.947.537.87226,840
9/16/20117.557.867.547.84335,229
9/15/20117.627.627.247.48153,996
9/14/20117.417.667.147.51163,514
9/13/20117.247.487.147.33132,246
9/12/20116.867.296.867.21137,283
9/9/20117.297.336.877.03209,249
9/8/20117.297.507.217.42186,162
9/7/20117.117.326.957.31174,116
9/6/20116.576.966.466.94159,405
9/2/20116.756.986.726.86204,774
9/1/20117.327.566.906.95115,283
8/31/20117.637.807.167.33175,125
8/30/20117.687.687.357.56164,889
8/29/20117.377.827.307.77116,331
8/26/20116.877.296.837.27142,841
8/25/20117.247.246.836.98144,062
8/24/20117.117.226.867.15138,243
8/23/20116.407.076.317.06216,766
8/22/20116.676.706.296.36108,791
8/19/20116.506.986.416.44198,371
8/18/20116.946.996.636.70267,272
8/17/20117.377.507.157.2396,317
8/16/20117.497.607.227.29165,531
8/15/20117.367.627.317.62181,209
8/12/20117.097.347.077.29186,689
8/11/20116.987.356.747.18320,251
8/10/20117.298.166.876.91391,432
8/9/20117.007.586.567.57610,077
8/8/20117.647.686.706.76585,549
8/5/20117.818.007.007.45343,908
8/4/20118.268.537.677.73446,604
8/3/20118.658.918.438.56320,140
8/2/20119.089.378.758.78267,825
8/1/20119.369.368.919.14208,473
7/29/20119.229.508.799.20277,438
7/28/20118.649.428.649.40545,937
7/27/20118.778.918.408.52295,607
7/26/20119.289.298.818.87312,031
7/25/20119.609.679.239.25142,067
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center