Orasure Technologies Inc $6.92

up +0.25


17/4/2014 08:10 PM  |  NASDAQ : OSUR  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
6/24/20133.874.003.853.90302,064
6/21/20133.834.033.823.911,458,980
6/20/20134.004.013.793.80515,689
6/19/20134.164.224.014.01426,378
6/18/20134.244.314.124.15282,215
6/17/20134.284.394.134.23489,491
6/14/20134.154.304.064.241,665,400
6/13/20134.194.224.104.15298,928
6/12/20134.254.304.134.18310,196
6/11/20134.324.604.234.23312,305
6/10/20134.284.374.204.36264,886
6/7/20134.324.374.274.30185,230
6/6/20134.344.404.254.30451,769
6/5/20134.334.364.274.32419,724
6/4/20134.424.494.304.33289,326
6/3/20134.434.484.324.40509,394
5/31/20134.584.624.374.38321,623
5/30/20134.454.544.424.47212,202
5/29/20134.504.524.414.42113,779
5/28/20134.404.554.374.53241,563
5/24/20134.394.404.314.34207,598
5/23/20134.314.434.264.41248,686
5/22/20134.414.484.344.35391,365
5/21/20134.424.454.344.39151,988
5/20/20134.404.454.344.43302,068
5/17/20134.424.484.374.41258,413
5/16/20134.464.514.394.40170,027
5/15/20134.514.534.464.50212,654
5/14/20134.584.634.514.54308,377
5/13/20134.694.704.534.59408,806
5/10/20134.734.754.654.71313,651
5/9/20134.835.054.704.73659,602
5/8/20134.764.794.674.78359,624
5/7/20134.794.804.634.75336,554
5/6/20134.664.774.614.73628,959
5/3/20134.454.664.444.61449,763
5/2/20134.324.454.294.39309,267
5/1/20134.464.574.324.32590,326
4/30/20134.384.474.364.46500,983
4/29/20134.384.384.304.34691,603
4/26/20134.294.354.244.34701,266
4/25/20134.344.514.294.31459,382
4/24/20134.374.404.274.31377,644
4/23/20134.474.494.324.36407,636
4/22/20134.544.604.384.41443,251
4/19/20134.514.604.484.51385,325
4/18/20134.604.694.484.51371,668
4/17/20134.584.714.554.61505,887
4/16/20134.684.714.534.60564,136
4/15/20134.854.864.604.61381,800
4/12/20135.045.074.854.90457,914
4/11/20135.035.104.985.04510,853
4/10/20135.065.155.025.04429,416
4/9/20135.005.134.935.05581,476
4/8/20135.025.054.964.99450,732
4/5/20134.935.104.935.03202,947
4/4/20135.125.185.005.07361,476
4/3/20135.235.295.115.11353,672
4/2/20135.325.455.225.23333,630
4/1/20135.415.425.215.29293,879
3/28/20135.385.505.255.40476,354
3/27/20135.405.445.315.32309,954
3/26/20135.555.555.375.45458,501
3/25/20135.685.685.505.50314,280
3/22/20135.755.785.625.66362,717
3/21/20135.665.765.635.70272,051
3/20/20135.755.825.675.72772,053
3/19/20135.785.935.705.73400,251
3/18/20135.766.005.685.78585,596
3/15/20135.755.815.755.81512,002
3/14/20135.765.855.705.79344,869
3/13/20135.975.975.675.75619,741
3/12/20135.725.775.695.70178,889
3/11/20135.945.945.725.75938,398
3/8/20135.696.005.645.98411,781
3/7/20135.555.645.505.61254,588
3/6/20135.605.685.465.56379,590
3/5/20135.465.585.365.58634,442
3/4/20135.555.655.345.42528,048
3/1/20135.495.665.445.58911,317
2/28/20135.525.605.425.56468,829
2/27/20135.525.665.395.48357,637
2/26/20135.565.635.485.52303,240
2/25/20135.725.765.545.54258,254
2/22/20135.815.895.685.70304,097
2/21/20135.925.985.745.78248,024
2/20/20136.086.155.935.93227,467
2/19/20135.976.125.966.08531,306
2/15/20135.875.985.735.96701,779
2/14/20135.825.915.755.83417,263
2/13/20135.855.945.825.82298,982
2/12/20135.846.005.845.85436,131
2/11/20136.036.045.845.85758,339
2/8/20136.096.186.026.08486,244
2/7/20136.806.835.986.102,148,660
2/6/20136.917.056.867.02445,724
2/5/20136.947.056.876.96344,644
2/4/20136.996.996.856.91502,923
2/1/20137.097.126.977.02313,841
1/31/20137.037.217.027.05334,915
Trading Center