$6.71 -0.09 (%) Orasure Technologies Inc - NASDAQ

Apr. 24, 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
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
5/27/20104.684.684.354.67298,400
5/26/20104.644.744.444.56316,300
5/25/20104.534.614.394.60120,300
5/24/20104.644.894.544.61107,200
5/21/20104.664.824.604.66186,500
5/20/20105.005.004.754.75254,900
5/19/20105.235.235.005.06114,900
5/18/20105.425.465.165.27151,200
5/17/20105.365.475.235.33121,300
5/14/20105.635.675.295.34188,000
5/13/20105.905.905.635.66116,300
5/12/20105.635.995.605.94145,200
5/11/20105.435.705.205.63163,400
5/10/20105.465.555.205.54160,600
5/7/20105.805.885.265.33276,100
5/6/20106.156.185.335.77544,100
5/5/20106.306.416.206.30137,700
5/4/20106.486.486.306.39132,300
5/3/20106.396.606.286.5893,000
4/30/20106.486.686.346.34163,300
4/29/20106.226.536.226.50141,100
4/28/20106.126.286.086.1980,100
4/27/20106.256.406.106.10121,100
4/26/20106.256.386.256.2667,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center