ORASURE TECHNOLOGIES $4.34

down -0.07


24/5/2013 04:24 PM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
8/6/2012 10.65 10.89 10.56 10.59 4343
8/3/2012 10.43 10.76 10.34 10.67 4164
8/2/2012 10.40 10.55 10.19 10.27 3462
8/1/2012 10.73 10.85 10.42 10.42 6042
7/31/2012 10.70 10.90 10.57 10.61 10572
7/30/2012 11.17 11.20 10.64 10.72 5333
7/27/2012 10.86 11.18 10.74 11.15 6798
7/26/2012 11.01 11.01 10.73 10.84 4921
7/25/2012 10.68 10.86 10.57 10.85 8082
7/24/2012 10.76 10.87 10.44 10.56 7231
7/23/2012 11.02 11.06 10.68 10.75 6101
7/20/2012 11.59 11.71 11.01 11.15 5791
7/19/2012 11.94 11.97 11.54 11.75 5250
7/18/2012 11.98 12.15 11.83 11.89 6011
7/17/2012 12.48 12.48 11.80 12.00 10528
7/16/2012 12.33 12.40 12.29 12.32 6102
7/13/2012 12.43 12.44 11.79 12.32 13622
7/12/2012 12.34 12.42 12.30 12.33 12536
7/11/2012 12.71 12.78 12.30 12.51 39678
7/10/2012 12.84 13.36 12.10 12.34 15208
7/9/2012 13.22 14.01 13.21 13.38 24815
7/6/2012 13.10 13.59 12.76 13.19 21064
7/5/2012 12.60 13.65 12.44 13.36 62141
7/3/2012 11.56 12.19 11.40 12.10 7593
7/2/2012 11.32 11.52 11.00 11.50 6509
6/29/2012 10.60 11.28 10.24 11.24 5800
6/28/2012 10.44 10.49 10.10 10.32 1735
6/27/2012 10.36 10.71 10.33 10.48 1692
6/26/2012 10.25 10.42 10.23 10.27 1008
6/25/2012 10.14 10.36 10.06 10.25 1069
6/22/2012 10.24 10.39 10.16 10.37 4140
6/21/2012 10.70 10.71 10.16 10.20 1773
6/20/2012 10.63 10.93 10.46 10.74 2410
6/19/2012 10.51 10.66 10.26 10.62 3984
6/18/2012 10.29 10.57 10.20 10.48 2838
6/15/2012 10.08 10.42 10.08 10.40 4439
6/14/2012 9.98 10.15 9.92 10.04 5754
6/13/2012 10.15 10.20 9.90 9.96 5896
6/12/2012 10.24 10.24 10.01 10.19 3011
6/11/2012 10.64 10.82 10.19 10.21 3353
6/8/2012 10.38 10.70 10.15 10.53 3647
6/7/2012 10.43 10.54 10.20 10.38 3634
6/6/2012 10.07 10.42 9.93 10.22 6544
6/5/2012 10.01 10.26 9.90 9.95 3067
6/4/2012 10.18 10.35 9.98 10.11 3032
6/1/2012 10.06 10.31 9.91 10.08 4064
5/31/2012 10.30 10.42 10.00 10.35 3429
5/30/2012 10.41 10.49 10.21 10.31 2055
5/29/2012 10.52 10.61 10.18 10.50 2431
5/25/2012 10.56 10.68 10.21 10.37 2696
5/24/2012 10.43 10.65 10.39 10.58 2961
5/23/2012 10.21 10.43 10.01 10.42 3060
5/22/2012 10.85 10.98 10.24 10.32 3583
5/21/2012 10.50 10.98 10.41 10.82 4554
5/18/2012 10.45 10.82 9.90 10.40 7963
5/17/2012 11.02 11.07 10.00 10.43 8314
5/16/2012 12.00 12.28 10.32 10.95 75980
5/15/2012 9.10 9.10 9.10 9.10 0
5/14/2012 9.73 9.81 8.90 9.10 14448
5/11/2012 11.06 11.17 9.55 9.85 17381
5/10/2012 10.91 11.20 10.82 11.17 2880
5/9/2012 10.43 10.85 10.35 10.82 4035
5/8/2012 10.27 10.65 10.07 10.64 2188
5/7/2012 10.04 10.43 9.62 10.37 2540
5/4/2012 10.45 10.57 10.06 10.06 2393
5/3/2012 10.96 11.06 10.46 10.51 3225
5/2/2012 11.27 11.28 10.96 11.07 3091
5/1/2012 11.45 11.48 10.95 11.17 3966
4/30/2012 11.48 11.50 11.34 11.47 2120
4/27/2012 11.36 11.48 11.19 11.45 3187
4/26/2012 11.40 11.47 11.35 11.36 1403
4/25/2012 11.19 11.45 11.12 11.44 2687
4/24/2012 10.88 11.04 10.73 11.02 1353
4/23/2012 10.75 11.04 10.70 10.85 3303
4/20/2012 10.68 10.98 10.50 10.93 3451
4/19/2012 10.40 10.63 10.31 10.57 2486
4/18/2012 10.44 10.48 10.30 10.37 843
4/17/2012 10.48 10.60 10.38 10.51 1301
4/16/2012 10.44 10.47 10.19 10.37 742
4/13/2012 10.52 10.59 10.31 10.41 1455
4/12/2012 10.58 10.69 10.54 10.59 1876
4/11/2012 10.69 10.70 10.47 10.60 2260
4/10/2012 11.04 11.12 10.53 10.56 4029
4/9/2012 10.96 11.11 10.80 10.88 2574
4/5/2012 11.24 11.29 11.08 11.18 1980
4/4/2012 11.30 11.44 11.15 11.29 2202
4/3/2012 11.44 11.51 11.42 11.47 2208
4/2/2012 11.43 11.51 11.33 11.51 2567
3/30/2012 11.53 11.58 11.44 11.49 3959
3/29/2012 11.30 11.50 11.30 11.47 2144
3/28/2012 11.38 11.50 11.18 11.39 2768
3/27/2012 11.21 11.60 11.21 11.43 4595
3/26/2012 10.88 11.05 10.82 11.05 1720
3/23/2012 10.85 10.85 10.61 10.71 3128
3/22/2012 10.96 10.96 10.66 10.83 2489
3/21/2012 10.94 11.14 10.75 11.00 6121
3/20/2012 10.46 10.77 10.41 10.60 5018
3/19/2012 10.31 10.71 10.17 10.56 1594
3/16/2012 10.16 10.35 10.02 10.33 3903
3/15/2012 9.70 10.13 9.60 10.13 3782
Marketplace
Trading Center