$7.68 +0.17 (%) Orasure Technologies Inc - NASDAQ

May. 31, 2016 | 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
3/23/20157.267.276.826.84813,328
3/20/20157.267.427.227.30652,402
3/19/20157.047.337.047.22413,559
3/18/20157.157.156.927.05918,921
3/17/20157.157.247.057.16334,105
3/16/20157.427.447.097.20614,683
3/13/20157.667.687.257.35513,078
3/12/20157.457.687.417.67954,792
3/11/20157.357.517.267.36708,021
3/10/20157.267.447.247.31954,563
3/9/20157.187.357.077.30699,213
3/6/20157.037.246.987.17704,786
3/5/20157.177.426.997.11772,342
3/4/20157.167.266.887.13590,645
3/3/20157.307.417.087.18605,029
3/2/20157.137.427.137.311,156,374
2/27/20157.427.687.157.161,090,298
2/26/20157.597.767.387.45566,440
2/25/20157.687.767.577.62333,981
2/24/20157.787.847.537.70566,448
2/23/20157.847.937.547.78792,320
2/20/20157.617.907.537.84554,994
2/19/20157.787.927.587.59592,121
2/18/20157.857.957.727.82315,539
2/17/20158.128.207.867.87251,984
2/13/20158.108.168.028.13283,799
2/12/20157.918.087.858.07653,485
2/11/20157.858.057.807.921,093,037
2/10/20157.818.007.707.85490,372
2/9/20158.088.197.607.701,074,214
2/6/20158.338.727.978.121,362,594
2/5/20158.798.897.858.293,771,518
2/4/20159.339.479.149.29321,366
2/3/20159.349.429.199.41283,038
2/2/20159.189.328.949.28372,408
1/30/20159.649.799.169.19442,470
1/29/20159.709.909.569.77358,901
1/28/20159.9810.029.549.66253,239
1/27/20159.8710.099.799.90390,849
1/26/20159.8710.199.7810.03306,622
1/23/20159.739.929.649.87436,570
1/22/20159.549.819.139.70526,815
1/21/20159.959.959.349.42536,868
1/20/201510.1910.239.939.95277,467
1/16/20159.8210.169.8210.13390,143
1/15/201510.5710.579.819.85635,913
1/14/201510.2310.5810.2310.52969,219
1/13/201510.5010.6210.2610.37391,417
1/12/201510.3710.4110.2510.37288,189
1/9/201510.5010.5610.2710.32331,830
1/8/201510.3810.5210.2010.47591,848
1/7/20159.8910.419.8210.22528,680
1/6/201510.0910.149.609.78371,327
1/5/20159.8510.279.8510.07321,067
1/2/201510.1710.359.859.95306,428
12/31/201410.4010.4010.1010.14362,706
12/30/201410.2110.3010.1310.17256,553
12/29/201410.3210.4010.1110.27247,538
12/26/201410.3410.4410.2310.28156,944
12/24/201410.0410.3210.0410.26203,962
12/23/201410.5510.559.8910.01553,463
12/22/201410.7110.9310.4510.51787,395
12/19/20149.7710.539.6610.532,806,615
12/18/20149.889.889.699.80386,816
12/17/20149.099.719.059.70427,227
12/16/20149.049.188.949.10606,547
12/15/20149.539.568.979.10442,171
12/12/20149.589.819.469.49315,963
12/11/20149.699.889.649.74347,289
12/10/20149.8910.009.589.61278,629
12/9/20149.5010.009.389.94547,491
12/8/20149.9010.009.599.61323,799
12/5/20149.719.929.689.89545,098
12/4/20149.839.889.569.62554,546
12/3/20149.469.879.319.78940,576
12/2/20148.969.468.959.43588,764
12/1/20149.019.128.928.95403,646
11/28/20149.219.438.969.01171,047
11/26/20149.209.269.149.23506,794
11/25/20149.509.539.139.20808,177
11/24/20148.829.558.809.54616,556
11/21/20148.908.908.618.81401,288
11/20/20148.648.808.568.71334,636
11/19/20148.848.988.548.67322,519
11/18/20148.868.988.858.89265,320
11/17/20148.738.908.708.81373,082
11/14/20148.999.028.728.77634,043
11/13/20149.189.298.908.96454,492
11/12/20149.219.299.099.18352,654
11/11/20149.209.389.159.24456,580
11/10/20149.049.208.929.17799,271
11/7/20149.009.178.918.98858,531
11/6/20148.999.368.829.01810,358
11/5/20148.828.878.628.69464,272
11/4/20148.778.848.708.76273,842
11/3/20148.928.998.738.78471,049
10/31/20148.978.988.788.95582,465
10/30/20148.678.808.638.79566,813
10/29/20148.638.808.498.70563,596
10/28/20148.458.718.388.64524,034
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center