$6.59 0.00 (%) Orasure Technologies Inc - NASDAQ

Jul. 28, 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
3/7/20166.887.276.837.17607,387
3/4/20166.917.106.916.96418,772
3/3/20166.797.116.656.96766,861
3/2/20166.566.776.556.77455,801
3/1/20166.736.756.486.61682,444
2/29/20166.746.786.626.71658,696
2/26/20166.596.796.536.68506,696
2/25/20166.556.646.386.56329,721
2/24/20166.396.556.316.54356,222
2/23/20166.276.586.256.44461,342
2/22/20166.276.356.206.25718,606
2/19/20166.246.366.166.23482,441
2/18/20166.356.466.216.31455,158
2/17/20166.456.546.336.38504,917
2/16/20166.346.436.276.371,112,695
2/12/20166.336.486.206.27792,609
2/11/20166.206.396.116.26443,861
2/10/20166.586.756.286.291,107,089
2/9/20166.386.696.166.56762,695
2/8/20166.036.465.956.441,131,490
2/5/20166.226.295.906.06798,035
2/4/20166.686.776.016.182,496,235
2/3/20165.425.505.205.50408,080
2/2/20165.305.415.255.39447,639
2/1/20165.455.455.295.35306,139
1/29/20165.215.505.215.47487,520
1/28/20165.505.605.095.18855,632
1/27/20165.625.745.455.47325,126
1/26/20165.615.765.465.68270,327
1/25/20165.605.745.605.61258,360
1/22/20165.685.735.555.67382,987
1/21/20165.645.725.495.59411,375
1/20/20165.565.695.255.61519,512
1/19/20165.795.875.525.66544,995
1/15/20165.535.805.425.75548,892
1/14/20165.625.815.545.73399,082
1/13/20165.936.045.615.63373,604
1/12/20165.896.025.805.92397,102
1/11/20166.046.115.805.86477,551
1/8/20165.936.175.936.04796,970
1/7/20166.266.265.925.93881,316
1/6/20166.376.566.336.37710,529
1/5/20166.356.586.306.44487,487
1/4/20166.356.435.986.351,063,959
12/31/20156.546.556.426.44414,893
12/30/20156.616.706.536.55359,634
12/29/20156.586.806.566.65391,064
12/28/20156.786.786.526.54415,442
12/24/20156.676.866.676.75291,380
12/23/20156.806.866.626.69553,517
12/22/20156.756.796.596.78292,104
12/21/20156.726.756.426.71463,700
12/18/20156.836.996.696.70807,629
12/17/20156.756.946.716.87670,272
12/16/20156.806.876.606.71422,401
12/15/20156.506.806.456.731,096,956
12/14/20156.216.506.136.46938,523
12/11/20156.166.276.126.19509,387
12/10/20156.236.326.026.28524,431
12/9/20156.276.386.216.25384,666
12/8/20156.216.366.196.27465,420
12/7/20156.356.476.216.25480,663
12/4/20156.246.546.226.38666,314
12/3/20156.316.456.166.21430,154
12/2/20156.286.476.226.30722,013
12/1/20156.286.336.226.26410,026
11/30/20156.266.386.216.25397,858
11/27/20156.206.346.196.25153,345
11/25/20156.076.306.016.22359,382
11/24/20156.196.296.066.09332,863
11/23/20156.096.386.066.23464,613
11/20/20156.226.286.076.08393,945
11/19/20156.116.275.976.18593,516
11/18/20155.956.135.936.09373,781
11/17/20155.876.025.755.96430,457
11/16/20155.846.085.835.86572,056
11/13/20155.645.945.585.87479,019
11/12/20155.765.875.635.68334,397
11/11/20156.046.045.795.80525,608
11/10/20155.846.045.756.00524,330
11/9/20155.925.965.785.85563,015
11/6/20155.265.965.265.921,287,600
11/5/20155.375.595.085.25944,152
11/4/20155.235.325.195.30477,432
11/3/20155.215.405.215.23455,464
11/2/20155.215.325.175.25265,061
10/30/20155.055.295.045.20456,010
10/29/20155.295.335.025.05315,864
10/28/20154.985.304.885.29504,801
10/27/20155.135.134.814.95467,074
10/26/20154.885.174.825.16459,550
10/23/20154.844.964.774.91787,072
10/22/20154.824.984.774.78729,768
10/21/20154.994.994.774.81278,431
10/20/20154.905.044.854.97426,900
10/19/20154.825.004.754.91342,735
10/16/20154.754.944.734.83373,401
10/15/20154.534.734.524.73463,118
10/14/20154.524.594.464.54288,983
10/13/20154.474.584.424.49422,998
Trading Center