$7.04 0.00 (%) Orasure Technologies Inc - NASDAQ

Oct. 2, 2014 | 12:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
5/11/201211.0611.179.559.851,738,093
5/10/201210.9111.2010.8211.17287,684
5/9/201210.4310.8510.3510.82403,490
5/8/201210.2710.6510.0710.64218,708
5/7/201210.0410.439.6210.37254,042
5/4/201210.4510.5710.0610.06239,286
5/3/201210.9611.0610.4610.51322,412
5/2/201211.2711.2810.9611.07309,094
5/1/201211.4511.4810.9511.17396,539
4/30/201211.4811.5011.3411.47211,952
4/27/201211.3611.4811.1911.45318,634
4/26/201211.4011.4711.3511.36140,296
4/25/201211.1911.4511.1211.44268,695
4/24/201210.8811.0410.7311.02135,208
4/23/201210.7511.0410.7010.85330,259
4/20/201210.6810.9810.5010.93345,101
4/19/201210.4010.6310.3110.57248,595
4/18/201210.4410.4810.3010.3784,299
4/17/201210.4810.6010.3810.51150,086
4/16/201210.4410.4710.1910.3774,163
4/13/201210.5210.5910.3110.41145,475
4/12/201210.5810.6910.5410.59187,507
4/11/201210.6910.7010.4710.60225,951
4/10/201211.0411.1210.5310.56402,839
4/9/201210.9611.1110.8010.88257,325
4/5/201211.2411.2911.0811.18186,761
4/4/201211.3011.4411.1511.29220,178
4/3/201211.4411.5111.4211.47220,760
4/2/201211.4311.5111.3311.51256,685
3/30/201211.5311.5811.4411.49395,854
3/29/201211.3011.5011.3011.47214,866
3/28/201211.3811.5011.1811.39276,743
3/27/201211.2111.6011.2111.43460,935
3/26/201210.8811.0510.8211.05173,016
3/23/201210.8510.8510.6110.71312,785
3/22/201210.9610.9610.6610.83248,850
3/21/201210.9411.1410.7511.00612,096
3/20/201210.4610.7710.4110.60501,765
3/19/201210.3110.7110.1710.56159,322
3/16/201210.1610.3510.0210.33390,209
3/15/20129.7010.139.6010.13378,107
3/14/20129.659.849.609.69110,070
3/13/20129.529.699.369.68157,196
3/12/20129.489.589.369.42130,089
3/9/20129.479.739.389.48214,767
3/8/20129.409.539.289.45178,758
3/7/20129.489.689.309.33241,323
3/6/20129.679.689.449.45233,952
3/5/20129.689.979.669.83231,139
3/2/201210.0510.179.709.71332,908
3/1/201210.0810.3510.0110.04134,028
2/29/201210.2610.3110.0110.03141,791
2/28/201210.3510.4110.1110.23127,519
2/27/201210.7010.7010.3110.37291,655
2/24/201210.5310.9410.3610.84200,188
2/23/201210.0910.5210.0910.51333,129
2/22/201210.1910.2810.0210.10153,239
2/21/201210.4410.5110.1310.24149,812
2/17/201210.7810.8210.3310.46187,960
2/16/201210.4610.8410.4010.76127,430
2/15/201210.7410.7410.4010.46155,689
2/14/201210.5210.7110.5010.69178,475
2/13/201210.5410.7210.3410.60410,798
2/10/201210.4910.6610.2710.42401,038
2/9/201210.2511.1510.0010.80925,176
2/8/201211.2511.2510.7811.00443,702
2/7/201211.5611.6011.1311.22208,916
2/6/201211.2511.7811.1011.56449,502
2/3/201211.4211.5011.2411.35246,769
2/2/201211.4611.5011.1811.23222,792
2/1/201211.2111.4511.1411.42330,915
1/31/201211.1411.2310.7911.12255,994
1/30/201211.0811.5811.0711.08524,533
1/27/201210.9811.2510.9811.21150,410
1/26/201211.2011.2010.8811.06144,278
1/25/201210.9311.1710.6911.15390,593
1/24/201211.2011.2710.9210.94474,198
1/23/201211.1711.5711.1611.29334,252
1/20/201211.1611.5011.0611.24575,876
1/19/201210.8811.5710.8011.15842,966
1/18/20129.8910.959.7610.841,109,058
1/17/20129.929.989.789.88214,207
1/13/20129.769.879.649.8092,993
1/12/20129.799.979.179.94159,438
1/11/20129.699.839.629.79107,707
1/10/20129.579.889.539.77273,520
1/9/20129.899.899.439.44152,298
1/6/20129.609.839.429.7784,485
1/5/20129.419.699.189.57250,013
1/4/20129.499.559.309.32145,719
1/3/20129.359.559.239.51233,624
12/30/20119.149.249.079.11125,053
12/29/20119.039.319.029.17103,186
12/28/20119.489.488.979.0196,151
12/27/20119.109.518.909.50124,619
12/23/20119.379.379.129.1676,594
12/22/20119.569.609.299.33107,049
12/21/20119.509.629.299.50160,985
12/20/20118.979.548.959.50411,158
12/19/20119.109.298.758.76148,327
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center