$5.14 -0.23 (%) Orasure Technologies Inc - NASDAQ

Jul. 2, 2015 | 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
2/6/20158.338.727.978.121,362,594
2/5/20158.798.897.858.293,771,518
2/4/20159.339.479.149.29321,366
2/3/20159.349.429.199.41283,038
2/2/20159.189.328.949.28372,408
1/30/20159.649.799.169.19442,470
1/29/20159.709.909.569.77358,901
1/28/20159.9810.029.549.66253,239
1/27/20159.8710.099.799.90390,849
1/26/20159.8710.199.7810.03306,622
1/23/20159.739.929.649.87436,570
1/22/20159.549.819.139.70526,815
1/21/20159.959.959.349.42536,868
1/20/201510.1910.239.939.95277,467
1/16/20159.8210.169.8210.13390,143
1/15/201510.5710.579.819.85635,913
1/14/201510.2310.5810.2310.52969,219
1/13/201510.5010.6210.2610.37391,417
1/12/201510.3710.4110.2510.37288,189
1/9/201510.5010.5610.2710.32331,830
1/8/201510.3810.5210.2010.47591,848
1/7/20159.8910.419.8210.22528,680
1/6/201510.0910.149.609.78371,327
1/5/20159.8510.279.8510.07321,067
1/2/201510.1710.359.859.95306,428
12/31/201410.4010.4010.1010.14362,706
12/30/201410.2110.3010.1310.17256,553
12/29/201410.3210.4010.1110.27247,538
12/26/201410.3410.4410.2310.28156,944
12/24/201410.0410.3210.0410.26203,962
12/23/201410.5510.559.8910.01553,463
12/22/201410.7110.9310.4510.51787,395
12/19/20149.7710.539.6610.532,806,615
12/18/20149.889.889.699.80386,816
12/17/20149.099.719.059.70427,227
12/16/20149.049.188.949.10606,547
12/15/20149.539.568.979.10442,171
12/12/20149.589.819.469.49315,963
12/11/20149.699.889.649.74347,289
12/10/20149.8910.009.589.61278,629
12/9/20149.5010.009.389.94547,491
12/8/20149.9010.009.599.61323,799
12/5/20149.719.929.689.89545,098
12/4/20149.839.889.569.62554,546
12/3/20149.469.879.319.78940,576
12/2/20148.969.468.959.43588,764
12/1/20149.019.128.928.95403,646
11/28/20149.219.438.969.01171,047
11/26/20149.209.269.149.23506,794
11/25/20149.509.539.139.20808,177
11/24/20148.829.558.809.54616,556
11/21/20148.908.908.618.81401,288
11/20/20148.648.808.568.71334,636
11/19/20148.848.988.548.67322,519
11/18/20148.868.988.858.89265,320
11/17/20148.738.908.708.81373,082
11/14/20148.999.028.728.77634,043
11/13/20149.189.298.908.96454,492
11/12/20149.219.299.099.18352,654
11/11/20149.209.389.159.24456,580
11/10/20149.049.208.929.17799,271
11/7/20149.009.178.918.98858,531
11/6/20148.999.368.829.01810,358
11/5/20148.828.878.628.69464,272
11/4/20148.778.848.708.76273,842
11/3/20148.928.998.738.78471,049
10/31/20148.978.988.788.95582,465
10/30/20148.678.808.638.79566,813
10/29/20148.638.808.498.70563,596
10/28/20148.458.718.388.64524,034
10/27/20148.308.598.198.38471,356
10/24/20148.588.698.268.35481,546
10/23/20148.448.658.388.55454,532
10/22/20148.508.558.248.32367,425
10/21/20148.168.508.128.46429,776
10/20/20148.248.517.988.12935,700
10/17/20148.748.748.318.341,004,004
10/16/20149.359.588.558.605,726,347
10/15/20148.028.837.738.342,677,599
10/14/20148.248.387.938.02594,012
10/13/20147.978.307.878.18601,002
10/10/20147.758.167.737.93540,407
10/9/20147.937.937.707.79457,306
10/8/20147.648.027.527.97539,699
10/7/20147.507.897.387.66828,178
10/6/20147.427.617.397.56455,025
10/3/20147.197.427.117.41278,346
10/2/20147.037.216.937.09234,681
10/1/20147.237.336.957.04404,795
9/30/20147.407.567.217.22480,084
9/29/20147.247.447.247.42257,018
9/26/20147.277.467.207.39321,491
9/25/20147.287.287.067.21282,918
9/24/20147.227.397.177.30222,239
9/23/20147.327.437.217.23337,488
9/22/20147.677.707.267.38456,090
9/19/20147.657.777.547.73750,094
9/18/20147.477.647.347.63330,676
9/17/20147.367.557.337.41233,309
9/16/20147.347.467.307.38381,516
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!