$7.04 -0.18 (%) Orasure Technologies Inc - NASDAQ

Oct. 1, 2014 | 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center