Orasure Technologies Inc $7.73

up +0.10


19/9/2014 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
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
8/22/201210.7511.0510.4610.88753,463
8/21/201210.5510.9410.5510.76546,193
8/20/201210.7110.7810.4710.52331,935
8/17/201210.5010.8510.4910.71728,641
8/16/201210.1210.5710.0410.48612,292
8/15/20129.7610.159.7610.13604,583
8/14/201210.0210.169.749.76537,883
8/13/201210.1310.139.789.94525,608
8/10/20129.9310.359.8810.12614,328
8/9/20129.799.949.729.75741,029
8/8/201210.1710.329.609.841,819,666
8/7/201210.6810.7810.4010.42469,127
8/6/201210.6510.8910.5610.59434,244
8/3/201210.4310.7610.3410.67416,398
8/2/201210.4010.5510.1910.27346,167
8/1/201210.7310.8510.4210.42604,187
7/31/201210.7010.9010.5710.611,057,136
7/30/201211.1711.2010.6410.72533,233
7/27/201210.8611.1810.7411.15679,746
7/26/201211.0111.0110.7310.84492,077
7/25/201210.6810.8610.5710.85808,102
7/24/201210.7610.8710.4410.56723,054
7/23/201211.0211.0610.6810.75610,046
7/20/201211.5911.7111.0111.15579,072
7/19/201211.9411.9711.5411.75524,984
7/18/201211.9812.1511.8311.89601,077
7/17/201212.4812.4811.8012.001,052,760
7/16/201212.3312.4012.2912.32610,133
7/13/201212.4312.4411.7912.321,362,154
7/12/201212.3412.4212.3012.331,253,503
7/11/201212.7112.7812.3012.513,967,704
7/10/201212.8413.3612.1012.341,530,871
7/9/201213.2214.0113.2113.382,482,218
7/6/201213.1013.5912.7613.192,107,136
7/5/201212.6013.6512.4413.366,214,519
7/3/201211.5612.1911.4012.10772,098
7/2/201211.3211.5211.0011.50650,877
6/29/201210.6011.2810.2411.24579,946
6/28/201210.4410.4910.1010.32173,441
6/27/201210.3610.7110.3310.48169,194
6/26/201210.2510.4210.2310.27100,753
6/25/201210.1410.3610.0610.25106,890
6/22/201210.2410.3910.1610.37420,159
6/21/201210.7010.7110.1610.20177,249
6/20/201210.6310.9310.4610.74240,939
6/19/201210.5110.6610.2610.62398,324
6/18/201210.2910.5710.2010.48283,776
6/15/201210.0810.4210.0810.40443,892
6/14/20129.9810.159.9210.04575,357
6/13/201210.1510.209.909.96589,544
6/12/201210.2410.2410.0110.19301,040
6/11/201210.6410.8210.1910.21335,235
6/8/201210.3810.7010.1510.53364,640
6/7/201210.4310.5410.2010.38363,358
6/6/201210.0710.429.9310.22654,314
6/5/201210.0110.269.909.95306,626
6/4/201210.1810.359.9810.11303,168
6/1/201210.0610.319.9110.08406,346
5/31/201210.3010.4210.0010.35342,815
5/30/201210.4110.4910.2110.31205,453
5/29/201210.5210.6110.1810.50243,044
5/25/201210.5610.6810.2110.37269,532
5/24/201210.4310.6510.3910.58296,006
5/23/201210.2110.4310.0110.42305,734
5/22/201210.8510.9810.2410.32358,275
5/21/201210.5010.9810.4110.82455,315
5/18/201210.4510.829.9010.40796,205
5/17/201211.0211.0710.0010.43831,362
5/16/201212.0012.2810.3210.957,600,070
5/15/20129.109.109.109.10130,442
5/14/20129.739.818.909.101,445,423
5/11/201211.0611.179.559.851,738,093
5/10/201210.9111.2010.8211.17287,684
5/9/201210.4310.8510.3510.82403,490
5/8/201210.2710.6510.0710.64218,708
5/7/201210.0410.439.6210.37254,042
5/4/201210.4510.5710.0610.06239,286
5/3/201210.9611.0610.4610.51322,412
5/2/201211.2711.2810.9611.07309,094
Trading Center