$4.94 -0.12 (%) Orasure Technologies Inc - NASDAQ

Jul. 31, 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
10/22/20104.214.254.154.20114,199
10/21/20104.344.384.034.26114,429
10/20/20104.344.404.224.3094,808
10/19/20104.424.464.264.30109,123
10/18/20104.544.584.414.50109,746
10/15/20104.654.654.454.51204,146
10/14/20104.564.584.434.5784,325
10/13/20104.504.634.384.58131,617
10/12/20104.504.554.404.47307,750
10/11/20104.454.604.294.52210,833
10/8/20104.314.554.194.44188,324
10/7/20104.604.604.304.30303,234
10/6/20104.314.574.194.55729,529
10/5/20104.134.363.974.32127,979
10/4/20104.044.133.994.0693,701
10/1/20104.104.114.004.07196,381
9/30/20104.104.123.994.05138,313
9/29/20104.134.133.994.0763,471
9/28/20104.054.163.924.16136,431
9/27/20104.074.173.844.05179,607
9/24/20103.834.093.834.08209,761
9/23/20103.843.903.723.78118,276
9/22/20103.954.033.833.87159,013
9/21/20103.754.163.663.98548,490
9/20/20103.523.783.463.75545,948
9/17/20103.323.573.183.50572,057
9/16/20103.343.343.253.2799,521
9/15/20103.313.393.313.36148,242
9/14/20103.453.453.303.3491,802
9/13/20103.453.493.413.45123,497
9/10/20103.383.413.253.40115,490
9/9/20103.433.433.303.3582,251
9/8/20103.403.473.323.3685,396
9/7/20103.683.683.353.38102,292
9/3/20103.603.713.513.6982,035
9/2/20103.573.723.513.5691,669
9/1/20103.463.613.423.61127,313
8/31/20103.293.413.263.38129,200
8/30/20103.353.403.243.29141,900
8/27/20103.313.383.263.37242,200
8/26/20103.373.433.253.25100,000
8/25/20103.333.433.293.36230,600
8/24/20103.283.603.283.35264,400
8/23/20103.513.723.353.35102,500
8/20/20103.343.523.343.49142,100
8/19/20103.453.473.243.37191,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!