$6.82 +0.23 (%) Orasure Technologies Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
12/26/201410.3410.4410.2310.28156,944
12/24/201410.0410.3210.0410.26203,962
12/23/201410.5510.559.8910.01553,463
12/22/201410.7110.9310.4510.51787,395
12/19/20149.7710.539.6610.532,806,615
12/18/20149.889.889.699.80386,816
12/17/20149.099.719.059.70427,227
12/16/20149.049.188.949.10606,547
12/15/20149.539.568.979.10442,171
12/12/20149.589.819.469.49315,963
12/11/20149.699.889.649.74347,289
12/10/20149.8910.009.589.61278,629
12/9/20149.5010.009.389.94547,491
12/8/20149.9010.009.599.61323,799
12/5/20149.719.929.689.89545,098
12/4/20149.839.889.569.62554,546
12/3/20149.469.879.319.78940,576
12/2/20148.969.468.959.43588,764
12/1/20149.019.128.928.95403,646
11/28/20149.219.438.969.01171,047
11/26/20149.209.269.149.23506,794
11/25/20149.509.539.139.20808,177
11/24/20148.829.558.809.54616,556
11/21/20148.908.908.618.81401,288
11/20/20148.648.808.568.71334,636
11/19/20148.848.988.548.67322,519
11/18/20148.868.988.858.89265,320
11/17/20148.738.908.708.81373,082
11/14/20148.999.028.728.77634,043
11/13/20149.189.298.908.96454,492
11/12/20149.219.299.099.18352,654
11/11/20149.209.389.159.24456,580
11/10/20149.049.208.929.17799,271
11/7/20149.009.178.918.98858,531
11/6/20148.999.368.829.01810,358
11/5/20148.828.878.628.69464,272
11/4/20148.778.848.708.76273,842
11/3/20148.928.998.738.78471,049
10/31/20148.978.988.788.95582,465
10/30/20148.678.808.638.79566,813
10/29/20148.638.808.498.70563,596
10/28/20148.458.718.388.64524,034
10/27/20148.308.598.198.38471,356
10/24/20148.588.698.268.35481,546
10/23/20148.448.658.388.55454,532
10/22/20148.508.558.248.32367,425
10/21/20148.168.508.128.46429,776
10/20/20148.248.517.988.12935,700
10/17/20148.748.748.318.341,004,004
10/16/20149.359.588.558.605,726,347
10/15/20148.028.837.738.342,677,599
10/14/20148.248.387.938.02594,012
10/13/20147.978.307.878.18601,002
10/10/20147.758.167.737.93540,407
10/9/20147.937.937.707.79457,306
10/8/20147.648.027.527.97539,699
10/7/20147.507.897.387.66828,178
10/6/20147.427.617.397.56455,025
10/3/20147.197.427.117.41278,346
10/2/20147.037.216.937.09234,681
10/1/20147.237.336.957.04404,795
9/30/20147.407.567.217.22480,084
9/29/20147.247.447.247.42257,018
9/26/20147.277.467.207.39321,491
9/25/20147.287.287.067.21282,918
9/24/20147.227.397.177.30222,239
9/23/20147.327.437.217.23337,488
9/22/20147.677.707.267.38456,090
9/19/20147.657.777.547.73750,094
9/18/20147.477.647.347.63330,676
9/17/20147.367.557.337.41233,309
9/16/20147.347.467.307.38381,516
9/15/20147.507.647.317.35408,613
9/12/20147.877.877.527.56324,898
9/11/20147.827.917.687.85353,001
9/10/20147.787.907.677.89225,842
9/9/20147.948.027.727.80315,886
9/8/20147.807.957.737.94175,932
9/5/20147.877.997.677.81247,979
9/4/20148.108.167.897.90373,354
9/3/20148.448.538.068.07549,536
9/2/20148.338.508.248.41273,376
8/29/20148.268.418.178.33452,226
8/28/20148.458.518.248.26313,738
8/27/20148.648.708.458.49395,369
8/26/20148.498.718.358.61577,501
8/25/20148.048.477.918.46847,179
8/22/20147.788.247.787.91351,390
8/21/20147.767.917.657.82282,876
8/20/20147.757.917.657.78253,933
8/19/20147.857.947.707.83221,995
8/18/20147.958.037.757.87324,395
8/15/20148.008.077.657.84364,907
8/14/20147.908.007.807.89335,517
8/13/20147.647.947.647.92355,550
8/12/20147.667.857.567.59467,419
8/11/20147.507.757.417.72494,264
8/8/20147.557.807.237.49415,617
8/7/20147.878.237.517.591,006,197
8/6/20148.058.658.048.34412,977
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center