$8.81 +0.10 (%) Orasure Technologies Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center