Orasure Technologies Inc $7.91

up +0.09


22/8/2014 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
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
10/11/20119.149.278.929.16240,908
10/10/20118.949.238.689.22288,814
10/7/20118.969.058.718.77203,523
10/6/20118.909.048.578.99225,861
10/5/20118.509.048.238.88342,264
10/4/20117.718.507.528.49333,484
10/3/20117.878.187.747.74348,193
9/30/20118.068.237.947.96240,721
9/29/20118.268.277.958.20208,721
9/28/20118.248.277.978.01309,272
9/27/20117.758.437.718.27488,556
9/26/20117.297.567.027.53242,432
9/23/20117.267.486.947.20370,133
9/22/20117.327.387.107.27461,431
9/21/20117.487.737.287.60376,369
9/20/20117.897.907.477.49377,791
9/19/20117.637.947.537.87226,840
9/16/20117.557.867.547.84335,229
9/15/20117.627.627.247.48153,996
9/14/20117.417.667.147.51163,514
9/13/20117.247.487.147.33132,246
9/12/20116.867.296.867.21137,283
9/9/20117.297.336.877.03209,249
9/8/20117.297.507.217.42186,162
9/7/20117.117.326.957.31174,116
9/6/20116.576.966.466.94159,405
9/2/20116.756.986.726.86204,774
9/1/20117.327.566.906.95115,283
8/31/20117.637.807.167.33175,125
8/30/20117.687.687.357.56164,889
8/29/20117.377.827.307.77116,331
8/26/20116.877.296.837.27142,841
8/25/20117.247.246.836.98144,062
8/24/20117.117.226.867.15138,243
8/23/20116.407.076.317.06216,766
8/22/20116.676.706.296.36108,791
8/19/20116.506.986.416.44198,371
8/18/20116.946.996.636.70267,272
8/17/20117.377.507.157.2396,317
8/16/20117.497.607.227.29165,531
8/15/20117.367.627.317.62181,209
8/12/20117.097.347.077.29186,689
8/11/20116.987.356.747.18320,251
8/10/20117.298.166.876.91391,432
8/9/20117.007.586.567.57610,077
8/8/20117.647.686.706.76585,549
8/5/20117.818.007.007.45343,908
8/4/20118.268.537.677.73446,604
8/3/20118.658.918.438.56320,140
8/2/20119.089.378.758.78267,825
8/1/20119.369.368.919.14208,473
7/29/20119.229.508.799.20277,438
7/28/20118.649.428.649.40545,937
7/27/20118.778.918.408.52295,607
7/26/20119.289.298.818.87312,031
7/25/20119.609.679.239.25142,067
7/22/20119.849.909.479.7776,115
7/21/20119.779.979.579.82121,180
7/20/20119.849.849.399.6967,204
7/19/20119.9010.109.729.89295,891
7/18/20119.759.909.439.86235,669
7/15/20119.719.959.649.82151,690
7/14/20119.759.859.539.70217,013
7/13/20119.559.949.509.75138,456
7/12/20119.489.809.359.51113,216
7/11/20119.759.889.469.59193,805
7/8/20119.8010.109.509.93353,713
7/7/20119.5010.059.389.99773,306
7/6/20118.959.398.909.38481,419
7/5/20118.859.038.858.95299,011
7/1/20118.568.918.558.87201,751
6/30/20118.568.588.478.5397,260
6/29/20118.468.578.388.5092,489
6/28/20118.358.448.258.43132,886
6/27/20118.198.418.188.29103,247
6/24/20118.318.328.118.16517,280
6/23/20118.018.327.898.29107,348
6/22/20118.248.298.108.15147,304
6/21/20118.258.468.138.28213,034
6/20/20118.128.258.088.1989,226
Trading Center