ORASURE TECHNOLOGIES $4.41

up +0.01


17/5/2013 04:17 PM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
8/1/2008 4.15 4.31 4.09 4.31 812
7/31/2008 4.22 4.36 4.12 4.14 1094
7/30/2008 4.38 4.45 4.21 4.28 1134
7/29/2008 4.18 4.47 4.18 4.34 1327
7/28/2008 4.39 4.40 4.15 4.21 1265
7/25/2008 4.49 4.65 4.36 4.42 2292
7/24/2008 4.38 4.51 4.35 4.43 963
7/23/2008 4.44 4.49 4.33 4.40 1427
7/22/2008 4.10 4.36 3.98 4.32 1709
7/21/2008 4.00 4.16 4.00 4.11 931
7/18/2008 4.00 4.10 3.90 3.98 1995
7/17/2008 4.03 4.06 3.95 4.00 1212
7/16/2008 4.01 4.37 3.79 4.01 2833
7/15/2008 4.00 4.34 3.98 4.20 1606
7/14/2008 4.10 4.14 3.95 4.10 1653
7/11/2008 4.10 4.24 3.97 4.07 2992
7/10/2008 4.12 4.38 4.08 4.18 1883
7/9/2008 4.24 4.25 4.10 4.12 1007
7/8/2008 4.04 4.25 3.97 4.25 2158
7/7/2008 4.02 4.13 3.98 4.03 3373
7/2/2008 3.81 4.06 3.77 3.99 3661
7/1/2008 3.69 3.86 3.69 3.81 2782
6/30/2008 3.94 3.98 3.74 3.74 3808
6/27/2008 4.10 4.18 3.94 3.95 5152
6/26/2008 4.16 4.26 4.05 4.09 2163
6/25/2008 4.21 4.21 4.12 4.20 2519
6/24/2008 4.29 4.29 4.13 4.13 1805
6/23/2008 4.28 4.37 4.28 4.30 1894
6/20/2008 4.43 4.49 4.09 4.26 13171
6/19/2008 4.42 4.56 4.42 4.53 5425
6/18/2008 4.47 4.55 4.40 4.42 6437
6/17/2008 4.53 4.53 4.34 4.47 9417
6/16/2008 5.16 5.16 4.30 4.51 16523
6/13/2008 4.82 5.19 4.79 5.19 5596
6/12/2008 4.85 4.99 4.75 4.76 3183
6/11/2008 5.06 5.08 4.76 4.79 2537
6/10/2008 5.12 5.17 5.01 5.09 2222
6/9/2008 5.50 5.51 5.05 5.18 2193
6/6/2008 5.69 5.85 5.50 5.50 1686
6/5/2008 5.35 5.75 5.35 5.74 3098
6/4/2008 5.23 5.45 5.16 5.35 2183
6/3/2008 5.42 5.45 5.12 5.26 1442
6/2/2008 5.41 5.48 5.25 5.39 2198
5/30/2008 5.59 5.61 5.25 5.44 3673
5/29/2008 5.07 5.61 5.04 5.42 3085
5/28/2008 5.37 5.37 5.08 5.12 1491
5/27/2008 5.24 5.49 5.18 5.34 1822
5/23/2008 5.20 5.25 5.11 5.21 1299
5/22/2008 5.08 5.25 4.98 5.24 3162
5/21/2008 5.03 5.10 4.95 5.05 3613
5/20/2008 5.30 5.34 5.02 5.06 2672
5/19/2008 5.35 5.43 5.30 5.31 1984
Marketplace
Trading Center