$6.14 +0.23 (%) Orasure Technologies Inc - NASDAQ

Jul. 1, 2016 | 02:25 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
2/12/20146.436.676.256.58459,936
2/11/20146.356.576.296.42494,735
2/10/20146.096.366.006.36499,857
2/7/20146.146.506.056.071,062,485
2/6/20146.216.386.006.121,528,775
2/5/20145.515.725.345.55629,027
2/4/20145.555.655.455.59381,854
2/3/20145.865.995.445.53720,514
1/31/20145.916.095.855.87554,842
1/30/20146.086.186.006.01333,572
1/29/20146.016.085.996.03395,031
1/28/20145.956.105.956.07416,367
1/27/20146.406.405.925.94722,400
1/24/20146.606.666.326.36347,074
1/23/20146.696.866.506.66467,336
1/22/20146.906.906.756.76309,818
1/21/20146.827.106.806.92704,500
1/17/20146.886.956.686.75524,786
1/16/20146.846.936.716.90286,289
1/15/20146.686.886.656.83417,336
1/14/20146.556.806.556.69439,467
1/13/20146.796.886.446.52703,423
1/10/20146.806.996.566.83854,852
1/9/20146.997.246.736.791,210,098
1/8/20146.596.996.486.981,177,190
1/7/20146.566.676.226.621,105,851
1/6/20146.826.936.496.54876,645
1/3/20146.476.936.476.801,400,054
1/2/20146.286.506.136.47593,686
12/31/20136.046.306.016.29725,653
12/30/20136.106.235.976.051,025,950
12/27/20136.036.145.906.08373,618
12/26/20136.026.135.966.00313,214
12/24/20135.976.065.926.01178,195
12/23/20136.156.155.925.98424,603
12/20/20135.866.155.776.071,243,611
12/19/20135.865.955.785.82542,515
12/18/20135.815.885.645.88555,452
12/17/20135.915.915.755.79240,261
12/16/20135.925.995.825.93338,601
12/13/20135.866.075.825.87312,092
12/12/20135.865.975.825.84354,568
12/11/20135.945.975.815.85365,028
12/10/20136.166.225.935.94669,433
12/9/20136.076.206.006.19774,148
12/6/20135.776.155.736.051,020,195
12/5/20135.835.865.675.70510,728
12/4/20135.755.925.755.83523,971
12/3/20135.986.045.745.76841,993
12/2/20136.216.225.855.97939,032
11/29/20136.226.226.016.15261,471
11/27/20136.176.256.006.17522,827
11/26/20136.136.395.956.181,452,468
11/25/20137.017.095.755.834,264,605
11/22/20137.097.186.916.99470,376
11/21/20136.577.076.567.07575,285
11/20/20136.816.826.506.54609,907
11/19/20136.937.056.726.80308,555
11/18/20137.177.246.906.91262,369
11/15/20136.957.256.897.16505,246
11/14/20137.077.186.886.92378,020
11/13/20137.107.216.967.08528,231
11/12/20137.007.256.977.12628,935
11/11/20136.867.116.707.01775,132
11/8/20136.366.936.366.861,195,070
11/7/20136.246.585.906.381,756,127
11/6/20136.376.515.915.971,121,678
11/5/20136.616.646.406.40377,125
11/4/20136.316.656.256.62605,998
11/1/20136.506.576.246.27370,119
10/31/20136.646.696.346.52486,366
10/30/20136.416.686.406.59685,767
10/29/20136.316.456.296.36221,346
10/28/20136.296.426.176.31423,039
10/25/20136.566.676.226.27426,935
10/24/20136.566.696.526.54323,878
10/23/20136.416.566.366.56396,147
10/22/20136.496.556.336.43317,521
10/21/20136.576.636.416.46509,562
10/18/20136.606.706.446.55629,581
10/17/20136.456.676.316.55555,288
10/16/20136.336.546.226.47504,000
10/15/20136.396.396.226.30292,745
10/14/20136.366.456.166.43432,055
10/11/20136.136.406.126.40608,465
10/10/20135.926.145.886.11396,458
10/9/20135.956.025.705.86437,351
10/8/20135.926.085.855.93588,290
10/7/20135.815.945.725.85211,314
10/4/20135.906.105.825.85312,775
10/3/20136.056.205.855.86429,866
10/2/20136.126.236.056.06467,076
10/1/20136.006.245.996.15396,675
9/30/20136.116.205.996.01391,296
9/27/20136.106.216.026.16230,649
9/26/20136.006.175.996.16234,800
9/25/20136.116.305.975.98377,854
9/24/20136.186.206.046.11458,863
9/23/20136.276.426.176.21519,084
9/20/20136.456.466.186.27710,044
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center