$8.90 +0.11 (%) Orasure Technologies Inc - NASDAQ

Oct. 31, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center