Orasure Technologies Inc $8.31

down -0.30


25/7/2014 03:29 PM  |  NASDAQ : OSUR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
10/7/20135.815.945.725.85211,314
10/4/20135.906.105.825.85312,775
10/3/20136.056.205.855.86429,866
10/2/20136.126.236.056.06467,076
10/1/20136.006.245.996.15396,675
9/30/20136.116.205.996.01391,296
9/27/20136.106.216.026.16230,649
9/26/20136.006.175.996.16234,800
9/25/20136.116.305.975.98377,854
9/24/20136.186.206.046.11458,863
9/23/20136.276.426.176.21519,084
9/20/20136.456.466.186.27710,044
9/19/20136.116.435.996.411,054,377
9/18/20135.665.805.515.76343,598
9/17/20135.555.725.555.68396,051
9/16/20135.775.975.515.55412,837
9/13/20135.425.725.425.72878,609
9/12/20135.515.515.325.40655,209
9/11/20135.295.565.195.54773,834
9/10/20135.185.315.165.29427,996
9/9/20135.165.225.095.18572,681
9/6/20135.205.295.155.17359,543
9/5/20134.885.214.885.16477,156
9/4/20134.955.034.884.89280,615
9/3/20134.835.024.804.93381,578
8/30/20134.814.884.754.78241,620
8/29/20134.904.994.834.84308,188
8/28/20135.005.094.674.81598,710
8/27/20135.025.134.985.02260,829
8/26/20135.215.224.995.06707,675
8/23/20135.305.395.145.21332,894
8/22/20135.255.315.195.26260,787
8/21/20135.305.395.155.23440,977
8/20/20135.295.565.205.33716,594
8/19/20135.145.405.105.30495,596
8/16/20135.345.355.095.13991,106
8/15/20134.895.354.865.331,100,402
8/14/20134.965.004.874.94407,023
8/13/20134.965.074.844.94509,511
8/12/20134.775.034.764.95578,982
8/9/20134.885.004.754.79510,320
8/8/20134.695.054.504.872,288,291
8/7/20134.404.444.174.25630,294
8/6/20134.454.524.404.42241,475
8/5/20134.394.464.354.42276,540
8/2/20134.344.424.264.38402,150
8/1/20134.494.504.374.40268,546
7/31/20134.444.494.404.43405,688
7/30/20134.534.534.374.44450,294
7/29/20134.614.644.504.50452,989
7/26/20134.674.744.564.63476,427
7/25/20134.714.774.604.72292,349
7/24/20134.894.894.684.71762,911
7/23/20135.005.024.864.87367,819
7/22/20135.125.124.985.00348,198
7/19/20135.155.245.035.15614,344
7/18/20134.995.214.815.17500,977
7/17/20134.985.134.924.96517,381
7/16/20134.855.004.764.931,418,305
7/15/20134.494.624.384.62357,136
7/12/20134.174.484.174.46908,817
7/11/20134.104.194.084.15402,851
7/10/20134.004.083.964.05374,278
7/9/20134.104.103.984.02533,301
7/8/20134.204.244.034.06298,925
7/5/20134.194.194.084.18184,340
7/3/20134.124.244.124.13539,235
7/2/20133.974.143.864.13462,173
7/1/20133.884.043.883.96268,004
6/28/20133.813.903.753.882,228,033
6/27/20133.884.003.813.82298,466
6/26/20133.813.913.803.84410,269
6/25/20134.034.063.773.79852,255
6/24/20133.874.003.853.90302,064
6/21/20133.834.033.823.911,458,982
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
6/14/20134.154.304.064.241,665,404
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
Trading Center