ORASURE TECHNOLOGIES $4.23

down -0.01


17/6/2013 04:17 PM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
4/4/2012 11.30 11.44 11.15 11.29 2202
4/3/2012 11.44 11.51 11.42 11.47 2208
4/2/2012 11.43 11.51 11.33 11.51 2567
3/30/2012 11.53 11.58 11.44 11.49 3959
3/29/2012 11.30 11.50 11.30 11.47 2144
3/28/2012 11.38 11.50 11.18 11.39 2768
3/27/2012 11.21 11.60 11.21 11.43 4595
3/26/2012 10.88 11.05 10.82 11.05 1720
3/23/2012 10.85 10.85 10.61 10.71 3128
3/22/2012 10.96 10.96 10.66 10.83 2489
3/21/2012 10.94 11.14 10.75 11.00 6121
3/20/2012 10.46 10.77 10.41 10.60 5018
3/19/2012 10.31 10.71 10.17 10.56 1594
3/16/2012 10.16 10.35 10.02 10.33 3903
3/15/2012 9.70 10.13 9.60 10.13 3782
3/14/2012 9.65 9.84 9.60 9.69 1001
3/13/2012 9.52 9.69 9.36 9.68 1572
3/12/2012 9.48 9.58 9.36 9.42 1301
3/9/2012 9.47 9.73 9.38 9.48 2048
3/8/2012 9.40 9.53 9.28 9.45 1788
3/7/2012 9.48 9.68 9.30 9.33 2414
3/6/2012 9.67 9.68 9.44 9.45 2340
3/5/2012 9.68 9.97 9.66 9.83 2312
3/2/2012 10.05 10.17 9.70 9.71 3330
3/1/2012 10.08 10.35 10.01 10.04 1341
2/29/2012 10.26 10.31 10.01 10.03 1418
2/28/2012 10.35 10.41 10.11 10.23 1276
2/27/2012 10.70 10.70 10.31 10.37 2917
2/24/2012 10.53 10.94 10.36 10.84 2002
2/23/2012 10.09 10.52 10.09 10.51 3332
2/22/2012 10.19 10.28 10.02 10.10 1533
2/21/2012 10.44 10.51 10.13 10.24 1499
2/17/2012 10.78 10.82 10.33 10.46 1880
2/16/2012 10.46 10.84 10.40 10.76 1275
2/15/2012 10.74 10.74 10.40 10.46 1557
2/14/2012 10.52 10.71 10.50 10.69 1785
2/13/2012 10.54 10.72 10.34 10.60 4108
2/10/2012 10.49 10.66 10.27 10.42 4011
2/9/2012 10.25 11.15 10.00 10.80 9252
2/8/2012 11.25 11.25 10.78 11.00 4438
2/7/2012 11.56 11.60 11.13 11.22 2090
2/6/2012 11.25 11.78 11.10 11.56 4496
2/3/2012 11.42 11.50 11.24 11.35 2468
2/2/2012 11.46 11.50 11.18 11.23 2228
2/1/2012 11.21 11.45 11.14 11.42 3310
1/31/2012 11.14 11.23 10.79 11.12 2560
1/30/2012 11.08 11.58 11.07 11.08 5246
1/27/2012 10.98 11.25 10.98 11.21 1505
1/26/2012 11.20 11.20 10.88 11.06 1443
1/25/2012 10.93 11.17 10.69 11.15 3906
1/24/2012 11.20 11.27 10.92 10.94 4742
1/23/2012 11.17 11.57 11.16 11.29 3343
1/20/2012 11.16 11.50 11.06 11.24 5759
1/19/2012 10.88 11.57 10.80 11.15 8430
1/18/2012 9.89 10.95 9.76 10.84 11091
1/17/2012 9.92 9.98 9.78 9.88 2143
1/13/2012 9.76 9.87 9.64 9.80 930
1/12/2012 9.79 9.97 9.17 9.94 1595
1/11/2012 9.69 9.83 9.62 9.79 1078
1/10/2012 9.57 9.88 9.53 9.77 2736
1/9/2012 9.89 9.89 9.43 9.44 1523
1/6/2012 9.60 9.96 9.42 9.86 2460
1/5/2012 9.41 9.69 9.18 9.57 2501
1/4/2012 9.49 9.55 9.30 9.32 1458
1/3/2012 9.35 9.55 9.23 9.51 2337
12/30/2011 9.14 9.24 9.07 9.11 1251
12/29/2011 9.03 9.31 9.02 9.17 1032
12/28/2011 9.48 9.48 8.97 9.01 962
12/27/2011 9.10 9.51 8.90 9.50 1247
12/23/2011 9.37 9.37 9.12 9.16 766
12/22/2011 9.56 9.60 9.29 9.33 1071
12/21/2011 9.50 9.62 9.29 9.50 1610
12/20/2011 8.97 9.54 8.95 9.50 4112
12/19/2011 9.10 9.29 8.75 8.76 1484
12/16/2011 9.04 9.14 8.93 9.06 2630
12/15/2011 9.04 9.05 8.87 8.96 2914
12/14/2011 9.07 9.23 8.76 8.86 2072
12/13/2011 9.37 9.49 9.06 9.16 3063
12/12/2011 9.22 9.31 9.12 9.27 1929
12/9/2011 9.53 9.57 9.25 9.39 5506
12/8/2011 9.68 9.79 9.46 9.47 2421
12/7/2011 9.79 9.85 9.52 9.78 1481
12/6/2011 9.91 9.96 9.80 9.85 2292
12/5/2011 9.67 9.90 9.49 9.89 2759
12/2/2011 9.53 9.67 9.40 9.50 1760
12/1/2011 9.49 9.74 9.26 9.40 4453
11/30/2011 8.87 9.50 8.87 9.50 9841
11/29/2011 7.89 8.59 7.89 8.55 6687
11/28/2011 8.02 8.21 7.79 7.86 2412
11/25/2011 7.86 8.04 7.72 7.72 1207
11/23/2011 8.24 8.35 7.91 7.93 1656
11/22/2011 8.42 8.56 8.31 8.31 801
11/21/2011 8.43 8.55 8.28 8.43 1266
11/18/2011 8.48 8.67 8.38 8.63 1694
11/17/2011 8.35 8.50 8.26 8.48 2473
11/16/2011 8.29 8.54 8.24 8.36 3896
11/15/2011 8.22 8.45 8.12 8.38 1656
11/14/2011 8.72 8.72 8.28 8.30 2805
11/11/2011 8.72 8.84 8.56 8.77 1690
11/10/2011 8.69 8.80 8.45 8.58 1362
Marketplace
Trading Center