$9.31 +0.50 (%) Orasure Technologies Inc - NASDAQ

Nov. 24, 2014 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
4/24/20134.374.404.274.31377,644
4/23/20134.474.494.324.36407,636
4/22/20134.544.604.384.41443,251
4/19/20134.514.604.484.51385,325
4/18/20134.604.694.484.51371,668
4/17/20134.584.714.554.61505,887
4/16/20134.684.714.534.60564,136
4/15/20134.854.864.604.61381,800
4/12/20135.045.074.854.90457,914
4/11/20135.035.104.985.04510,853
4/10/20135.065.155.025.04429,416
4/9/20135.005.134.935.05581,476
4/8/20135.025.054.964.99450,732
4/5/20134.935.104.935.03202,947
4/4/20135.125.185.005.07361,476
4/3/20135.235.295.115.11353,672
4/2/20135.325.455.225.23333,630
4/1/20135.415.425.215.29293,879
3/28/20135.385.505.255.40476,354
3/27/20135.405.445.315.32309,954
3/26/20135.555.555.375.45458,501
3/25/20135.685.685.505.50314,280
3/22/20135.755.785.625.66362,717
3/21/20135.665.765.635.70272,051
3/20/20135.755.825.675.72772,053
3/19/20135.785.935.705.73400,251
3/18/20135.766.005.685.78585,596
3/15/20135.755.815.755.81512,002
3/14/20135.765.855.705.79344,869
3/13/20135.975.975.675.75619,741
3/12/20135.725.775.695.70178,889
3/11/20135.945.945.725.75938,398
3/8/20135.696.005.645.98411,781
3/7/20135.555.645.505.61254,588
3/6/20135.605.685.465.56379,590
3/5/20135.465.585.365.58634,442
3/4/20135.555.655.345.42528,048
3/1/20135.495.665.445.58911,317
2/28/20135.525.605.425.56468,829
2/27/20135.525.665.395.48357,637
2/26/20135.565.635.485.52303,240
2/25/20135.725.765.545.54258,254
2/22/20135.815.895.685.70304,097
2/21/20135.925.985.745.78248,024
2/20/20136.086.155.935.93227,467
2/19/20135.976.125.966.08531,306
2/15/20135.875.985.735.96701,779
2/14/20135.825.915.755.83417,263
2/13/20135.855.945.825.82298,982
2/12/20135.846.005.845.85436,131
2/11/20136.036.045.845.85758,339
2/8/20136.096.186.026.08486,244
2/7/20136.806.835.986.102,148,655
2/6/20136.917.056.867.02445,724
2/5/20136.947.056.876.96344,644
2/4/20136.996.996.856.91502,923
2/1/20137.097.126.977.02313,841
1/31/20137.037.217.027.05334,915
1/30/20137.337.387.007.02641,542
1/29/20137.007.426.907.37895,534
1/28/20136.927.046.917.00355,198
1/25/20136.936.996.856.93340,411
1/24/20136.877.026.826.90534,774
1/23/20137.037.056.846.86352,752
1/22/20137.037.066.897.00356,970
1/18/20136.977.056.917.01267,783
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center