$8.54 -0.19 (%) Orasure Technologies Inc - NASDAQ

Jan. 19, 2017 | 02:08 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
11/6/20155.265.965.265.921,287,600
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center