$8.58 -0.08 (%) Orasure Technologies Inc - NASDAQ

Aug. 30, 2016 | 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
4/7/20167.187.277.107.13343,362
4/6/20167.107.227.037.21395,716
4/5/20167.107.187.017.10454,116
4/4/20167.147.247.007.12379,543
4/1/20167.147.197.027.18409,369
3/31/20167.197.327.067.23295,669
3/30/20167.067.257.017.20307,497
3/29/20166.817.136.797.08299,369
3/28/20166.856.936.756.81234,670
3/24/20166.826.946.666.85420,042
3/23/20167.357.396.816.82692,626
3/22/20167.277.397.167.39353,214
3/21/20167.347.367.187.27500,681
3/18/20166.857.396.777.371,114,559
3/17/20166.666.796.516.78486,370
3/16/20166.796.976.686.69337,311
3/15/20166.796.846.666.80523,317
3/14/20166.896.976.816.86332,357
3/11/20167.017.096.836.93346,404
3/10/20166.857.146.846.95393,782
3/9/20166.866.936.716.83246,881
3/8/20167.207.226.816.84523,856
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
Trading Center