Orasure Technologies Inc $7.78

down -0.05


20/8/2014 04:00 PM  |  NASDAQ : OSUR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
1/17/20137.137.206.946.98366,754
1/16/20137.237.287.127.12161,083
1/15/20137.157.347.157.27244,000
1/14/20137.267.347.167.19192,359
1/11/20137.337.347.227.25167,920
1/10/20137.247.347.207.30269,685
1/9/20137.117.247.087.19282,241
1/8/20137.027.157.007.05252,722
1/7/20137.237.306.997.03388,798
1/4/20137.227.367.177.30227,488
1/3/20137.267.317.097.19254,342
1/2/20137.397.527.197.25501,594
12/31/20126.687.206.567.18646,357
12/28/20126.706.766.636.69602,919
12/27/20126.826.826.586.77487,384
12/26/20126.936.986.806.83326,304
12/24/20127.037.036.886.89225,546
12/21/20127.007.136.857.001,094,586
12/20/20127.317.317.057.08718,133
12/19/20127.377.397.257.32225,495
12/18/20127.227.457.167.38459,537
12/17/20127.197.257.037.21262,518
12/14/20127.097.187.037.13425,272
12/13/20127.287.337.087.10311,257
12/12/20127.427.427.277.29380,714
12/11/20127.477.517.347.36569,540
12/10/20127.497.647.397.43366,159
12/7/20127.677.707.427.45318,911
12/6/20127.607.647.557.60196,172
12/5/20127.687.687.487.60301,032
12/4/20127.667.727.567.65279,182
12/3/20127.757.797.577.60298,626
11/30/20127.787.797.567.70466,816
11/29/20127.837.957.747.74362,639
11/28/20127.667.897.657.73441,073
11/27/20127.807.837.677.75394,802
11/26/20127.727.887.687.76312,872
11/23/20127.807.867.697.75136,272
11/21/20127.708.027.697.75532,312
11/20/20127.257.657.157.64722,250
11/19/20127.017.216.987.17401,852
11/16/20127.047.046.776.90497,371
11/15/20127.357.436.937.01482,756
11/14/20127.497.687.297.38624,730
11/13/20127.447.637.437.47455,595
11/12/20127.347.607.307.52365,292
11/9/20127.507.857.307.33936,273
11/8/20128.028.326.797.614,433,849
11/7/20129.159.308.668.66435,340
11/6/20129.169.389.039.10247,006
11/5/20128.849.198.809.13280,756
11/2/20129.069.068.658.85736,727
11/1/20129.069.168.869.01412,217
10/31/20129.069.068.899.06725,396
10/26/20128.969.098.909.02217,414
10/25/20129.259.268.918.93435,227
10/24/20129.379.489.139.17280,449
10/23/20129.339.379.019.31485,556
10/22/20129.319.439.199.43309,804
10/19/20129.409.419.209.30344,668
10/18/20129.549.579.439.50385,363
10/17/20129.719.719.519.59390,847
10/16/20129.839.949.559.69427,050
10/15/20129.889.949.729.85253,777
10/12/201210.2810.379.699.85620,606
10/11/201210.5710.6910.2410.25493,477
10/10/201210.5911.0010.3510.401,061,923
10/9/201210.4510.6410.1010.21503,128
10/8/201210.5610.5810.4010.43301,039
10/5/201210.7110.7110.4610.59621,478
10/4/201210.8310.8310.5110.71216,793
10/3/201210.8810.8810.6710.74340,758
10/2/201211.2211.2810.8410.89438,209
10/1/201211.2511.3411.0511.20546,841
9/28/201211.2911.4311.0911.111,347,337
9/27/201210.8510.8610.6410.71311,143
9/26/201210.6410.8710.6010.79289,722
9/25/201211.0211.0210.6110.64597,978
9/24/201211.2011.2910.9210.99392,208
9/21/201210.9011.3710.7511.351,336,479
9/20/201210.5510.8410.5210.76652,510
9/19/201210.6410.7910.5010.66447,997
9/18/201210.3510.6410.2710.61380,880
9/17/201210.4310.5110.3410.39403,591
9/14/201210.2910.4610.1110.22339,770
9/13/201210.1810.4710.0610.19407,369
9/12/201210.2410.3510.0910.20529,502
9/11/20129.7610.359.7610.25512,906
9/10/20129.739.769.429.73489,588
9/7/20129.859.859.689.75325,764
9/6/20129.549.789.449.74486,661
9/5/20129.629.689.429.44460,686
9/4/20129.749.939.549.66399,728
8/31/20129.779.829.489.71671,210
8/30/20129.809.819.399.67944,857
8/29/201210.2210.359.829.82997,618
8/28/201210.6910.8110.1610.22807,935
8/27/201211.0011.1010.6810.71494,943
8/24/201210.6510.9710.6210.94634,862
8/23/201210.8511.0010.6310.72328,668
Trading Center