$8.35 -0.20 (%) Orasure Technologies Inc - NASDAQ

Oct. 24, 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
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
7/24/20134.894.894.684.71762,911
7/23/20135.005.024.864.87367,819
7/22/20135.125.124.985.00348,198
7/19/20135.155.245.035.15614,344
7/18/20134.995.214.815.17500,977
7/17/20134.985.134.924.96517,381
7/16/20134.855.004.764.931,418,305
7/15/20134.494.624.384.62357,136
7/12/20134.174.484.174.46908,817
7/11/20134.104.194.084.15402,851
7/10/20134.004.083.964.05374,278
7/9/20134.104.103.984.02533,301
7/8/20134.204.244.034.06298,925
7/5/20134.194.194.084.18184,340
7/3/20134.124.244.124.13539,235
7/2/20133.974.143.864.13462,173
7/1/20133.884.043.883.96268,004
6/28/20133.813.903.753.882,228,033
6/27/20133.884.003.813.82298,466
6/26/20133.813.913.803.84410,269
6/25/20134.034.063.773.79852,255
6/24/20133.874.003.853.90302,064
6/21/20133.834.033.823.911,458,982
6/20/20134.004.013.793.80515,689
6/19/20134.164.224.014.01426,378
6/18/20134.244.314.124.15282,215
6/17/20134.284.394.134.23489,491
6/14/20134.154.304.064.241,665,404
6/13/20134.194.224.104.15298,928
6/12/20134.254.304.134.18310,196
6/11/20134.324.604.234.23312,305
6/10/20134.284.374.204.36264,886
6/7/20134.324.374.274.30185,230
6/6/20134.344.404.254.30451,769
6/5/20134.334.364.274.32419,724
6/4/20134.424.494.304.33289,326
6/3/20134.434.484.324.40509,394
5/31/20134.584.624.374.38321,623
5/30/20134.454.544.424.47212,202
5/29/20134.504.524.414.42113,779
5/28/20134.404.554.374.53241,563
5/24/20134.394.404.314.34207,598
5/23/20134.314.434.264.41248,686
5/22/20134.414.484.344.35391,365
5/21/20134.424.454.344.39151,988
5/20/20134.404.454.344.43302,068
5/17/20134.424.484.374.41258,413
5/16/20134.464.514.394.40170,027
5/15/20134.514.534.464.50212,654
5/14/20134.584.634.514.54308,377
5/13/20134.694.704.534.59408,806
5/10/20134.734.754.654.71313,651
5/9/20134.835.054.704.73659,602
5/8/20134.764.794.674.78359,624
5/7/20134.794.804.634.75336,554
5/6/20134.664.774.614.73628,959
5/3/20134.454.664.444.61449,763
5/2/20134.324.454.294.39309,267
5/1/20134.464.574.324.32590,326
4/30/20134.384.474.364.46500,983
4/29/20134.384.384.304.34691,603
4/26/20134.294.354.244.34701,266
4/25/20134.344.514.294.31459,382
4/24/20134.374.404.274.31377,644
4/23/20134.474.494.324.36407,636
4/22/20134.544.604.384.41443,251
4/19/20134.514.604.484.51385,325
4/18/20134.604.694.484.51371,668
4/17/20134.584.714.554.61505,887
4/16/20134.684.714.534.60564,136
4/15/20134.854.864.604.61381,800
4/12/20135.045.074.854.90457,914
4/11/20135.035.104.985.04510,853
4/10/20135.065.155.025.04429,416
4/9/20135.005.134.935.05581,476
4/8/20135.025.054.964.99450,732
4/5/20134.935.104.935.03202,947
4/4/20135.125.185.005.07361,476
4/3/20135.235.295.115.11353,672
4/2/20135.325.455.225.23333,630
4/1/20135.415.425.215.29293,879
3/28/20135.385.505.255.40476,354
3/27/20135.405.445.315.32309,954
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center