$9.23 +0.03 (%) Orasure Technologies Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
7/9/201213.2214.0113.2113.382,482,218
7/6/201213.1013.5912.7613.192,107,136
7/5/201212.6013.6512.4413.366,214,519
7/3/201211.5612.1911.4012.10772,098
7/2/201211.3211.5211.0011.50650,877
6/29/201210.6011.2810.2411.24579,946
6/28/201210.4410.4910.1010.32173,441
6/27/201210.3610.7110.3310.48169,194
6/26/201210.2510.4210.2310.27100,753
6/25/201210.1410.3610.0610.25106,890
6/22/201210.2410.3910.1610.37420,159
6/21/201210.7010.7110.1610.20177,249
6/20/201210.6310.9310.4610.74240,939
6/19/201210.5110.6610.2610.62398,324
6/18/201210.2910.5710.2010.48283,776
6/15/201210.0810.4210.0810.40443,892
6/14/20129.9810.159.9210.04575,357
6/13/201210.1510.209.909.96589,544
6/12/201210.2410.2410.0110.19301,040
6/11/201210.6410.8210.1910.21335,235
6/8/201210.3810.7010.1510.53364,640
6/7/201210.4310.5410.2010.38363,358
6/6/201210.0710.429.9310.22654,314
6/5/201210.0110.269.909.95306,626
6/4/201210.1810.359.9810.11303,168
6/1/201210.0610.319.9110.08406,346
5/31/201210.3010.4210.0010.35342,815
5/30/201210.4110.4910.2110.31205,453
5/29/201210.5210.6110.1810.50243,044
5/25/201210.5610.6810.2110.37269,532
5/24/201210.4310.6510.3910.58296,006
5/23/201210.2110.4310.0110.42305,734
5/22/201210.8510.9810.2410.32358,275
5/21/201210.5010.9810.4110.82455,315
5/18/201210.4510.829.9010.40796,205
5/17/201211.0211.0710.0010.43831,362
5/16/201212.0012.2810.3210.957,600,070
5/15/20129.109.109.109.10130,442
5/14/20129.739.818.909.101,445,423
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center