$9.19 -0.35 (%) Orasure Technologies Inc - NASDAQ

Nov. 25, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
2/10/20146.096.366.006.36499,857
2/7/20146.146.506.056.071,062,485
2/6/20146.216.386.006.121,528,775
2/5/20145.515.725.345.55629,027
2/4/20145.555.655.455.59381,854
2/3/20145.865.995.445.53720,514
1/31/20145.916.095.855.87554,842
1/30/20146.086.186.006.01333,572
1/29/20146.016.085.996.03395,031
1/28/20145.956.105.956.07416,367
1/27/20146.406.405.925.94722,400
1/24/20146.606.666.326.36347,074
1/23/20146.696.866.506.66467,336
1/22/20146.906.906.756.76309,818
1/21/20146.827.106.806.92704,500
1/17/20146.886.956.686.75524,786
1/16/20146.846.936.716.90286,289
1/15/20146.686.886.656.83417,336
1/14/20146.556.806.556.69439,467
1/13/20146.796.886.446.52703,423
1/10/20146.806.996.566.83854,852
1/9/20146.997.246.736.791,210,098
1/8/20146.596.996.486.981,177,190
1/7/20146.566.676.226.621,105,851
1/6/20146.826.936.496.54876,645
1/3/20146.476.936.476.801,400,054
1/2/20146.286.506.136.47593,686
12/31/20136.046.306.016.29725,653
12/30/20136.106.235.976.051,025,950
12/27/20136.036.145.906.08373,618
12/26/20136.026.135.966.00313,214
12/24/20135.976.065.926.01178,195
12/23/20136.156.155.925.98424,603
12/20/20135.866.155.776.071,243,611
12/19/20135.865.955.785.82542,515
12/18/20135.815.885.645.88555,452
12/17/20135.915.915.755.79240,261
12/16/20135.925.995.825.93338,601
12/13/20135.866.075.825.87312,092
12/12/20135.865.975.825.84354,568
12/11/20135.945.975.815.85365,028
12/10/20136.166.225.935.94669,433
12/9/20136.076.206.006.19774,148
12/6/20135.776.155.736.051,020,195
12/5/20135.835.865.675.70510,728
12/4/20135.755.925.755.83523,971
12/3/20135.986.045.745.76841,993
12/2/20136.216.225.855.97939,032
11/29/20136.226.226.016.15261,471
11/27/20136.176.256.006.17522,827
11/26/20136.136.395.956.181,452,468
11/25/20137.017.095.755.834,264,605
11/22/20137.097.186.916.99470,376
11/21/20136.577.076.567.07575,285
11/20/20136.816.826.506.54609,907
11/19/20136.937.056.726.80308,555
11/18/20137.177.246.906.91262,369
11/15/20136.957.256.897.16505,246
11/14/20137.077.186.886.92378,020
11/13/20137.107.216.967.08528,231
11/12/20137.007.256.977.12628,935
11/11/20136.867.116.707.01775,132
11/8/20136.366.936.366.861,195,070
11/7/20136.246.585.906.381,756,127
11/6/20136.376.515.915.971,121,678
11/5/20136.616.646.406.40377,125
11/4/20136.316.656.256.62605,998
11/1/20136.506.576.246.27370,119
10/31/20136.646.696.346.52486,366
10/30/20136.416.686.406.59685,767
10/29/20136.316.456.296.36221,346
10/28/20136.296.426.176.31423,039
10/25/20136.566.676.226.27426,935
10/24/20136.566.696.526.54323,878
10/23/20136.416.566.366.56396,147
10/22/20136.496.556.336.43317,521
10/21/20136.576.636.416.46509,562
10/18/20136.606.706.446.55629,581
10/17/20136.456.676.316.55555,288
10/16/20136.336.546.226.47504,000
10/15/20136.396.396.226.30292,745
10/14/20136.366.456.166.43432,055
10/11/20136.136.406.126.40608,465
10/10/20135.926.145.886.11396,458
10/9/20135.956.025.705.86437,351
10/8/20135.926.085.855.93588,290
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center