$7.76 +0.76 (%) Orasure Technologies Inc - NASDAQ

Aug. 24, 2016 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
11/5/20155.375.595.085.25944,152
11/4/20155.235.325.195.30477,432
11/3/20155.215.405.215.23455,464
11/2/20155.215.325.175.25265,061
10/30/20155.055.295.045.20456,010
10/29/20155.295.335.025.05315,864
10/28/20154.985.304.885.29504,801
10/27/20155.135.134.814.95467,074
10/26/20154.885.174.825.16459,550
10/23/20154.844.964.774.91787,072
10/22/20154.824.984.774.78729,768
10/21/20154.994.994.774.81278,431
10/20/20154.905.044.854.97426,900
10/19/20154.825.004.754.91342,735
10/16/20154.754.944.734.83373,401
10/15/20154.534.734.524.73463,118
10/14/20154.524.594.464.54288,983
10/13/20154.474.584.424.49422,998
10/12/20154.524.574.404.49411,034
10/9/20154.494.624.424.54397,596
10/8/20154.574.644.414.48555,733
10/7/20154.514.694.494.59360,115
10/6/20154.694.784.484.50338,987
10/5/20154.744.874.674.71360,672
10/2/20154.594.714.534.71300,230
10/1/20154.454.684.414.64646,472
9/30/20154.774.834.394.44976,807
9/29/20154.815.054.664.69627,702
9/28/20155.035.034.604.831,063,831
9/25/20155.485.534.985.041,123,222
9/24/20155.125.475.125.45628,389
9/23/20155.265.425.135.15562,103
9/22/20155.105.335.015.27602,133
9/21/20155.145.285.015.18652,221
9/18/20155.175.355.045.07689,453
9/17/20155.105.335.105.27313,160
9/16/20155.135.315.055.14545,540
9/15/20155.005.164.955.16341,481
9/14/20155.125.194.975.00312,888
9/11/20155.085.134.915.13536,672
9/10/20155.185.215.035.13372,013
9/9/20155.355.435.155.18243,357
9/8/20155.215.355.105.34338,215
9/4/20155.175.245.125.15215,410
9/3/20155.385.555.225.23314,072
9/2/20155.395.475.315.39369,752
9/1/20155.275.455.255.32445,714
8/31/20155.385.555.385.40508,782
8/28/20155.235.495.235.37554,584
8/27/20155.115.365.035.25789,471
8/26/20155.245.245.015.05515,185
8/25/20155.385.415.065.07645,139
8/24/20155.155.385.105.17771,550
8/21/20155.375.545.345.41482,865
8/20/20155.745.745.485.48511,856
8/19/20155.745.955.715.78849,662
8/18/20155.695.875.645.79700,009
8/17/20155.525.745.475.72490,341
8/14/20155.435.585.365.45319,364
8/13/20155.585.645.435.47367,404
8/12/20155.505.675.405.60565,173
8/11/20155.565.695.515.54488,866
8/10/20155.175.665.155.661,309,443
8/7/20155.225.395.015.16811,959
8/6/20155.115.575.075.351,835,128
8/5/20155.005.104.955.02710,382
8/4/20154.955.064.935.00505,381
8/3/20155.055.144.924.96887,970
7/31/20155.035.034.854.94743,338
7/30/20155.015.164.965.06414,284
7/29/20155.285.305.015.06542,166
7/28/20154.975.254.835.24686,336
7/27/20155.045.044.754.89698,679
7/24/20155.265.275.035.04458,568
7/23/20155.255.355.175.25500,216
7/22/20155.175.255.075.20705,444
7/21/20155.275.375.125.17645,940
7/20/20155.375.435.255.30435,111
7/17/20155.335.465.295.37439,954
7/16/20155.325.425.285.32352,417
7/15/20155.325.345.205.24306,822
7/14/20155.355.445.325.33440,073
7/13/20155.175.355.165.35441,255
7/10/20155.205.405.135.15571,067
7/9/20155.085.225.025.15517,190
7/8/20155.145.214.995.04575,354
7/7/20154.985.194.935.19713,978
7/6/20155.065.104.714.921,529,902
7/2/20155.365.405.105.141,088,155
7/1/20155.445.575.325.37614,820
6/30/20155.435.485.375.39523,434
6/29/20155.505.575.385.41826,352
6/26/20155.645.675.455.581,025,014
6/25/20155.795.835.535.64927,503
6/24/20155.805.895.765.79488,881
6/23/20155.815.935.805.83789,713
6/22/20156.006.065.815.83755,075
6/19/20155.946.045.936.01720,858
6/18/20155.806.015.755.95878,619
6/17/20155.695.855.645.75616,551
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center