$6.61 -0.20 (%) Orasure Technologies Inc - NASDAQ

Jun. 24, 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
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
8/5/20148.178.478.178.22322,200
8/4/20148.198.327.978.23426,748
8/1/20148.258.317.958.15416,089
7/31/20148.258.357.968.23644,735
7/30/20148.388.498.288.40476,853
7/29/20148.088.387.958.28408,042
7/28/20148.298.308.028.09425,698
7/25/20148.508.558.188.30405,847
7/24/20148.488.728.448.61716,754
7/23/20148.388.478.278.44393,229
7/22/20148.388.548.258.34566,375
7/21/20148.098.358.008.28342,612
7/18/20147.968.317.958.18313,863
7/17/20148.098.217.937.96451,789
7/16/20148.308.348.128.20281,555
7/15/20148.408.518.158.25311,824
7/14/20148.468.518.308.38472,007
7/11/20148.408.548.288.29379,502
7/10/20148.098.608.018.39436,185
7/9/20148.368.538.278.37314,966
7/8/20148.498.518.108.30662,999
7/7/20148.688.748.428.52538,152
7/3/20148.558.828.518.76268,757
7/2/20148.688.798.478.55874,753
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center