ORASURE TECHNOLOGIES $4.35

down -0.04


22/5/2013 04:22 PM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
10/14/2011 8.95 9.17 8.59 9.17 1525
10/13/2011 9.02 9.08 8.79 8.82 2497
10/12/2011 9.29 9.34 9.01 9.10 3142
10/11/2011 9.14 9.27 8.92 9.16 2410
10/10/2011 8.94 9.23 8.68 9.22 2889
10/7/2011 8.96 9.05 8.71 8.77 2036
10/6/2011 8.90 9.04 8.57 8.99 2259
10/5/2011 8.50 9.04 8.23 8.88 3423
10/4/2011 7.71 8.50 7.52 8.49 3335
10/3/2011 7.87 8.18 7.74 7.74 3482
9/30/2011 8.06 8.23 7.94 7.96 2408
9/29/2011 8.26 8.27 7.95 8.20 2088
9/28/2011 8.24 8.27 7.97 8.01 3093
9/27/2011 7.75 8.43 7.71 8.27 4886
9/26/2011 7.29 7.56 7.02 7.53 2425
9/23/2011 7.26 7.48 6.94 7.20 3702
9/22/2011 7.32 7.38 7.10 7.27 4615
9/21/2011 7.48 7.73 7.28 7.60 3764
9/20/2011 7.89 7.90 7.47 7.49 3778
9/19/2011 7.63 7.94 7.53 7.87 2269
9/16/2011 7.55 7.86 7.54 7.84 3353
9/15/2011 7.62 7.62 7.24 7.48 1540
9/14/2011 7.41 7.66 7.14 7.51 1636
9/13/2011 7.24 7.48 7.14 7.33 1323
9/12/2011 6.86 7.29 6.86 7.21 1373
9/9/2011 7.29 7.33 6.87 7.03 2093
9/8/2011 7.29 7.50 7.21 7.42 1862
9/7/2011 7.11 7.32 6.95 7.31 1742
9/6/2011 6.57 6.96 6.46 6.94 1595
9/2/2011 6.75 6.98 6.72 6.86 2048
9/1/2011 7.32 7.56 6.90 6.95 1153
8/31/2011 7.63 7.80 7.16 7.33 1752
8/30/2011 7.68 7.68 7.35 7.56 1649
8/29/2011 7.37 7.82 7.30 7.77 1164
8/26/2011 6.87 7.29 6.83 7.27 1429
8/25/2011 7.24 7.24 6.83 6.98 1441
8/24/2011 7.11 7.22 6.86 7.15 1383
8/23/2011 6.40 7.07 6.31 7.06 2168
8/22/2011 6.67 6.70 6.29 6.36 1088
8/19/2011 6.50 6.98 6.41 6.44 1984
8/18/2011 6.94 6.99 6.63 6.70 2673
8/17/2011 7.37 7.50 7.15 7.23 964
8/16/2011 7.49 7.60 7.22 7.29 1656
8/15/2011 7.36 7.62 7.31 7.62 1813
8/12/2011 7.34 7.34 7.07 7.29 1867
8/11/2011 6.98 7.35 6.74 7.18 3203
8/10/2011 7.29 8.16 6.87 6.91 3915
8/9/2011 7.00 7.58 6.56 7.57 6101
8/8/2011 7.64 7.68 6.70 6.76 5856
8/5/2011 7.81 8.00 7.00 7.45 3440
8/4/2011 8.26 8.53 7.67 7.73 4467
8/3/2011 8.75 8.91 8.43 8.56 3202
8/2/2011 9.08 9.37 8.75 8.78 2679
8/1/2011 9.36 9.36 8.91 9.14 2085
7/29/2011 9.22 9.50 8.79 9.20 2775
7/28/2011 8.64 9.42 8.64 9.40 5460
7/27/2011 8.77 8.91 8.40 8.52 2805
7/26/2011 9.28 9.29 8.81 8.87 3121
7/25/2011 9.60 9.67 9.23 9.25 1421
7/22/2011 9.84 9.90 9.47 9.77 762
7/21/2011 9.77 9.97 9.57 9.82 1212
7/20/2011 9.84 9.84 9.39 9.69 673
7/19/2011 9.90 10.10 9.72 9.89 2933
7/18/2011 9.75 9.90 9.43 9.86 2357
7/15/2011 9.71 9.95 9.64 9.82 1517
7/14/2011 9.75 9.85 9.53 9.70 2171
7/13/2011 9.55 9.94 9.50 9.75 1385
7/12/2011 9.48 9.80 9.35 9.51 1133
7/11/2011 9.75 9.88 9.46 9.59 1939
7/8/2011 9.80 10.10 9.50 9.93 3538
7/7/2011 9.50 10.05 9.38 9.99 7734
7/6/2011 8.95 9.39 8.90 9.38 4815
7/5/2011 8.85 9.03 8.85 8.95 2991
7/1/2011 8.55 8.91 8.55 8.87 2018
6/30/2011 8.56 8.58 8.47 8.53 970
6/29/2011 8.46 8.57 8.38 8.50 925
6/28/2011 8.35 8.44 8.25 8.43 1329
6/27/2011 8.19 8.41 8.18 8.29 1033
6/24/2011 8.31 8.32 8.11 8.16 5173
6/23/2011 8.01 8.32 7.89 8.29 1074
6/22/2011 8.24 8.29 8.10 8.15 1474
6/21/2011 8.25 8.46 8.13 8.28 2131
6/20/2011 8.12 8.25 8.08 8.19 893
6/17/2011 8.34 8.34 7.99 8.17 3131
6/16/2011 8.37 8.47 8.15 8.26 2942
6/15/2011 8.28 8.55 8.25 8.36 4871
6/14/2011 8.36 8.65 8.22 8.39 3331
6/13/2011 8.25 8.30 8.14 8.25 1423
6/10/2011 8.15 8.31 8.15 8.25 3492
6/9/2011 8.25 8.37 8.15 8.20 2251
6/8/2011 8.21 8.35 8.14 8.20 1788
6/7/2011 8.37 8.37 8.18 8.26 1111
6/6/2011 8.17 8.34 8.05 8.25 3248
6/3/2011 8.34 8.57 8.04 8.19 1880
6/2/2011 8.50 8.63 8.45 8.55 1806
6/1/2011 8.58 8.58 8.31 8.50 3462
5/31/2011 8.71 8.71 8.42 8.62 3243
5/27/2011 8.49 8.70 8.44 8.62 1687
5/26/2011 8.32 8.56 8.27 8.45 2089
5/25/2011 7.96 8.54 7.86 8.39 5288
Marketplace
Trading Center