$6.63 0.00 (%) Orasure Technologies Inc - NASDAQ

May. 27, 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
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
6/30/20104.804.864.604.63168,700
6/29/20104.934.964.754.79175,400
6/28/20105.165.164.955.04106,800
6/25/20104.955.634.954.981,110,900
6/24/20104.814.944.814.8567,300
6/23/20104.945.044.754.85173,100
6/22/20104.995.164.954.95118,500
6/21/20105.245.304.954.99121,500
6/18/20105.105.344.955.19236,800
6/17/20105.305.345.025.0686,900
6/16/20104.855.354.855.24268,900
6/15/20104.834.974.674.87136,100
6/14/20104.654.894.524.76145,600
6/11/20104.234.614.184.59111,500
6/10/20104.274.444.174.30114,800
6/9/20104.304.394.154.19108,100
6/8/20104.394.484.254.27145,700
6/7/20104.614.634.364.36118,900
6/4/20104.834.944.604.61185,900
6/3/20104.735.054.655.00150,500
6/2/20104.364.764.324.75152,900
6/1/20104.474.514.354.36126,900
5/28/20104.644.644.454.5283,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center