$8.53 -0.08 (%) Orasure Technologies Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
11/11/20156.046.045.795.80525,608
11/10/20155.846.045.756.00524,330
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center