Orasure Technologies Inc $8.09

down -0.21


28/7/2014 04:00 PM  |  NASDAQ : OSUR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
12/16/20119.049.148.939.06262,976
12/15/20119.049.058.878.96291,322
12/14/20119.079.238.768.86207,150
12/13/20119.379.499.069.16306,245
12/12/20119.229.319.129.27192,853
12/9/20119.539.579.259.39550,526
12/8/20119.689.799.469.47242,060
12/7/20119.799.859.529.78148,028
12/6/20119.919.969.809.85229,179
12/5/20119.679.909.499.89275,880
12/2/20119.539.679.409.50175,953
12/1/20119.499.749.269.40445,276
11/30/20118.879.508.879.50984,033
11/29/20117.898.597.898.55668,700
11/28/20118.028.217.797.86241,186
11/25/20117.868.047.727.72120,649
11/23/20118.248.357.917.93165,512
11/22/20118.428.568.318.3180,055
11/21/20118.438.558.288.43126,555
11/18/20118.488.678.388.63169,326
11/17/20118.358.508.268.48247,220
11/16/20118.298.548.248.36389,589
11/15/20118.228.458.128.38165,597
11/14/20118.728.728.288.30280,423
11/11/20118.728.848.568.77168,934
11/10/20118.698.808.458.58136,176
11/9/20118.779.008.578.59159,510
11/8/20118.969.138.749.09158,028
11/7/20118.869.008.498.88191,398
11/4/20119.169.188.808.86174,673
11/3/20119.579.579.129.30193,357
11/2/20119.279.428.999.36355,993
11/1/20118.809.288.579.07373,508
10/31/20119.419.499.039.29174,456
10/28/20119.589.759.449.63250,487
10/27/20119.499.679.269.62313,867
10/26/20119.159.358.979.28252,409
10/25/20119.209.238.948.97128,451
10/24/20119.089.358.909.29139,326
10/21/20119.359.358.919.06217,385
10/20/20118.819.298.619.20222,693
10/19/20119.039.218.738.81109,132
10/18/20118.729.118.529.02193,820
10/17/20119.049.108.618.69155,969
10/14/20118.959.178.599.17152,418
10/13/20119.029.088.798.82249,718
10/12/20119.299.349.019.10314,104
Trading Center