Orasure Technologies Inc $6.92

up +0.25


17/4/2014 08:10 PM  |  NASDAQ : OSUR  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
2/2/20116.526.626.276.31151,810
2/1/20116.556.786.476.57155,981
1/31/20116.496.516.376.47146,585
1/28/20116.806.806.326.44202,095
1/27/20116.696.896.626.8290,728
1/26/20116.756.776.596.68202,373
1/25/20116.716.746.406.73250,731
1/24/20116.776.806.696.74155,496
1/21/20116.966.966.726.75222,778
1/20/20116.716.966.656.86378,995
1/19/20116.717.076.656.731,834,430
1/18/20116.786.886.706.70254,305
1/14/20116.706.806.696.77154,536
1/13/20116.726.756.646.68120,906
1/12/20116.676.746.576.69112,739
1/11/20116.666.666.456.58376,525
1/10/20116.296.666.236.60262,586
1/7/20116.216.416.026.29525,691
1/6/20116.286.286.096.16206,693
1/5/20116.076.276.046.26301,066
1/4/20116.056.145.986.07324,698
1/3/20115.826.065.816.01321,414
12/31/20105.935.975.725.75122,626
12/30/20106.006.035.945.97123,437
12/29/20106.006.025.955.9978,859
12/28/20106.056.155.985.99160,555
12/27/20105.866.065.806.0381,020
12/23/20105.595.885.535.86147,277
12/22/20105.515.745.465.6099,375
12/21/20105.585.605.445.5387,743
12/20/20105.615.615.435.5462,430
12/17/20105.655.685.525.61190,147
12/16/20105.175.715.175.66142,826
12/15/20105.365.565.365.47209,848
12/14/20105.305.395.255.39188,844
12/13/20105.245.305.205.25106,403
12/10/20105.165.245.085.2283,168
12/9/20105.295.295.155.1695,848
12/8/20105.275.285.185.2259,296
12/7/20105.355.355.175.2394,631
12/6/20105.275.325.245.2865,763
12/3/20105.235.345.135.3087,988
12/2/20105.325.325.235.29518,092
12/1/20105.385.465.275.29553,205
11/30/20105.175.305.125.25225,242
11/29/20104.995.304.815.22122,026
11/26/20105.255.355.055.0541,314
11/24/20105.285.435.215.30306,213
11/23/20104.925.244.785.20251,746
11/22/20104.795.204.614.991,021,590
11/19/20104.464.524.284.49150,989
11/18/20104.364.524.364.4488,702
11/17/20104.494.534.244.3184,151
11/16/20104.504.554.434.49168,977
11/15/20104.584.584.444.5366,737
11/12/20104.614.694.534.5353,384
11/11/20104.594.844.594.68116,201
11/10/20104.274.684.064.66162,243
11/9/20104.394.404.194.2665,713
11/8/20104.424.484.354.3754,548
11/5/20104.494.514.384.4870,761
11/4/20104.274.524.274.47157,672
11/3/20104.164.184.054.1667,575
11/2/20104.014.183.924.17155,079
11/1/20104.104.103.793.94138,801
10/29/20103.964.073.934.07159,190
10/28/20104.104.153.994.0097,593
10/27/20104.064.123.984.04143,272
10/26/20104.124.244.094.1099,027
10/25/20104.264.374.054.17147,104
10/22/20104.214.254.154.20114,199
10/21/20104.344.384.034.26114,429
10/20/20104.344.404.224.3094,808
10/19/20104.424.464.264.30109,123
10/18/20104.544.584.414.50109,746
10/15/20104.654.654.454.51204,146
10/14/20104.564.584.434.5784,325
10/13/20104.504.634.384.58131,617
10/12/20104.504.554.404.47307,750
10/11/20104.454.604.294.52210,833
10/8/20104.314.554.194.44188,324
10/7/20104.604.604.304.30303,234
10/6/20104.314.574.194.55729,529
10/5/20104.134.363.974.32127,979
10/4/20104.044.133.994.0693,701
10/1/20104.104.114.004.07196,381
9/30/20104.104.123.994.05138,313
9/29/20104.134.133.994.0763,471
9/28/20104.054.163.924.16136,431
9/27/20104.074.173.844.05179,607
9/24/20103.834.093.834.08209,761
9/23/20103.843.903.723.78118,276
9/22/20103.954.033.833.87159,013
9/21/20103.754.163.663.98548,490
9/20/20103.523.783.463.75545,948
9/17/20103.323.573.183.50572,057
9/16/20103.343.343.253.2799,521
9/15/20103.313.393.313.36148,242
9/14/20103.453.453.303.3491,802
9/13/20103.453.493.413.45123,497
Trading Center