ORASURE TECHNOLOGIES $4.39

down -0.04


21/5/2013 04:21 PM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
5/23/2011 7.45 7.87 7.43 7.84 2635
5/20/2011 7.73 7.73 7.50 7.68 3116
5/19/2011 7.46 7.86 7.41 7.81 3116
5/18/2011 7.18 7.44 7.18 7.41 3573
5/17/2011 7.42 7.55 7.06 7.12 2816
5/16/2011 7.43 7.59 7.14 7.50 2586
5/13/2011 7.79 7.79 7.36 7.52 1140
5/12/2011 7.47 7.90 7.30 7.77 1700
5/11/2011 7.95 7.95 7.45 7.55 2773
5/10/2011 8.06 8.14 7.82 8.00 1511
5/9/2011 8.06 8.26 7.92 8.06 2870
5/6/2011 8.43 8.43 7.86 8.09 2310
5/5/2011 8.15 8.46 8.00 8.30 2220
5/4/2011 8.62 8.69 8.19 8.29 1791
5/3/2011 8.63 8.67 8.53 8.64 970
5/2/2011 8.88 8.88 8.63 8.65 1330
4/29/2011 8.85 9.00 8.61 8.81 1880
4/28/2011 8.56 8.85 8.55 8.82 2250
4/27/2011 8.51 8.74 8.47 8.57 870
4/26/2011 8.55 8.79 8.41 8.53 2080
4/25/2011 8.53 8.54 8.44 8.48 929
4/21/2011 8.63 8.63 8.44 8.50 687
4/20/2011 8.59 8.69 8.53 8.57 1406
4/19/2011 8.35 8.51 8.32 8.41 771
4/18/2011 8.56 8.56 8.25 8.32 1466
4/15/2011 8.59 8.88 8.44 8.73 1915
4/14/2011 8.10 8.67 8.10 8.64 1112
4/13/2011 8.52 8.52 8.10 8.20 1437
4/12/2011 8.45 8.51 8.29 8.46 1720
4/11/2011 8.60 8.69 8.39 8.47 1292
4/8/2011 8.20 8.60 8.06 8.57 3241
4/7/2011 8.33 8.34 8.11 8.12 1821
4/6/2011 8.22 8.34 8.07 8.32 1408
4/5/2011 7.86 8.21 7.45 8.18 3763
4/4/2011 8.19 8.33 7.85 7.86 1608
4/1/2011 7.88 8.15 7.79 8.13 3222
3/31/2011 7.63 7.87 7.63 7.86 1114
3/30/2011 7.81 7.85 7.70 7.79 2400
3/29/2011 7.79 7.86 7.70 7.80 1089
3/28/2011 7.61 7.81 7.60 7.67 1437
3/25/2011 7.50 7.66 7.29 7.56 2555
3/24/2011 7.42 7.49 7.17 7.49 1495
3/23/2011 7.00 7.44 6.90 7.37 2837
3/22/2011 6.99 7.06 6.86 7.00 469
3/21/2011 6.82 7.05 6.82 6.99 1688
3/18/2011 6.53 6.73 6.51 6.73 1857
3/17/2011 6.68 6.68 6.43 6.49 1140
3/16/2011 6.75 6.80 6.37 6.59 1901
3/15/2011 6.52 6.81 6.44 6.76 2415
3/14/2011 6.83 7.15 6.66 6.77 1424
3/11/2011 6.76 6.95 6.52 6.91 1640
3/10/2011 7.15 7.15 6.67 6.79 2557
3/9/2011 7.31 7.44 7.19 7.25 1725
3/8/2011 7.17 7.39 7.05 7.31 1402
3/7/2011 7.40 7.40 7.04 7.18 1957
3/4/2011 7.14 7.40 6.96 7.33 2185
3/3/2011 6.88 7.14 6.84 7.11 3234
3/2/2011 6.52 6.78 6.52 6.76 1724
3/1/2011 6.99 7.01 6.53 6.56 1409
2/28/2011 6.77 7.13 6.73 6.93 3929
2/25/2011 6.60 6.79 6.46 6.71 1610
2/24/2011 6.68 6.78 6.53 6.59 2045
2/23/2011 6.98 6.98 6.49 6.69 2815
2/22/2011 7.50 7.51 6.98 6.99 5386
2/18/2011 6.80 7.42 6.80 7.02 6245
2/17/2011 6.72 6.75 6.68 6.75 1003
2/16/2011 6.84 6.84 6.65 6.71 1144
2/15/2011 6.83 6.83 6.69 6.78 1300
2/14/2011 6.71 6.86 6.67 6.85 1191
2/11/2011 6.70 6.77 6.62 6.74 1593
2/10/2011 6.50 6.80 6.18 6.70 4227
2/9/2011 6.30 6.55 6.21 6.55 1914
2/8/2011 6.22 6.35 6.21 6.35 988
2/7/2011 6.28 6.55 6.21 6.22 1211
2/4/2011 6.29 6.51 6.17 6.29 1143
2/3/2011 6.26 6.35 6.15 6.28 1717
2/2/2011 6.52 6.62 6.27 6.31 1519
2/1/2011 6.55 6.78 6.47 6.57 1556
1/31/2011 6.49 6.51 6.37 6.47 1466
1/28/2011 6.80 6.80 6.32 6.44 2021
1/27/2011 6.69 6.89 6.62 6.82 908
1/26/2011 6.75 6.77 6.59 6.68 2018
1/25/2011 6.71 6.74 6.40 6.73 2508
1/24/2011 6.77 6.80 6.69 6.74 1555
1/21/2011 6.96 6.96 6.72 6.75 2228
1/20/2011 6.71 6.96 6.65 6.86 3790
1/19/2011 6.71 7.07 6.65 6.73 18345
1/18/2011 6.78 6.88 6.70 6.70 2680
1/14/2011 6.70 6.80 6.69 6.77 1546
1/13/2011 6.72 6.75 6.64 6.68 1210
1/12/2011 6.67 6.74 6.57 6.69 1128
1/11/2011 6.66 6.66 6.45 6.58 3766
1/10/2011 6.29 6.66 6.23 6.60 2616
1/7/2011 6.21 6.41 6.02 6.29 5257
1/6/2011 6.28 6.28 6.09 6.16 2067
1/5/2011 6.07 6.27 6.04 6.26 3011
1/4/2011 6.05 6.14 5.98 6.07 3247
1/3/2011 5.82 6.06 5.81 6.01 3215
12/31/2010 5.93 5.97 5.72 5.75 1227
12/30/2010 6.00 6.03 5.94 5.97 1235
Marketplace
Trading Center