ORASURE TECHNOLOGIES $4.39

down -0.04


21/5/2013 04:21 PM  |  NASDAQ : OSUR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

OSUR historical data

Date Open High Low Close Volume
8/9/2010 4.16 4.19 4.03 4.10 2049
8/6/2010 4.27 4.29 4.06 4.14 2407
8/5/2010 4.48 4.49 4.35 4.35 903
8/4/2010 4.46 4.55 4.43 4.45 533
8/3/2010 4.58 4.67 4.40 4.44 1187
8/2/2010 4.85 4.85 4.57 4.62 859
7/30/2010 4.45 4.79 4.45 4.74 826
7/29/2010 4.48 4.64 4.37 4.54 432
7/28/2010 4.56 4.71 4.42 4.44 934
7/27/2010 5.03 5.04 4.50 4.60 2211
7/26/2010 4.88 5.09 4.84 5.00 1278
7/23/2010 4.60 4.91 4.44 4.86 1934
7/22/2010 4.34 4.64 4.26 4.64 1461
7/21/2010 4.51 4.51 4.24 4.25 652
7/20/2010 4.25 4.48 4.21 4.46 1156
7/19/2010 4.28 4.37 4.16 4.32 644
7/16/2010 4.50 4.52 4.20 4.25 1688
7/15/2010 4.81 4.81 4.46 4.55 764
7/14/2010 4.76 4.85 4.69 4.79 664
7/13/2010 4.51 4.81 4.37 4.80 1395
7/12/2010 4.64 4.70 4.42 4.42 525
7/9/2010 4.56 4.73 4.53 4.65 1038
7/8/2010 4.73 4.89 4.52 4.58 1000
7/7/2010 4.42 4.69 4.41 4.66 1663
7/6/2010 4.56 4.72 4.36 4.39 1482
7/2/2010 4.59 4.63 4.38 4.45 458
7/1/2010 4.65 4.76 4.29 4.56 1532
6/30/2010 4.80 4.86 4.60 4.63 1688
6/29/2010 4.93 4.96 4.75 4.79 1755
6/28/2010 5.16 5.16 4.95 5.04 1069
6/25/2010 4.95 5.63 4.95 4.98 11110
6/24/2010 4.81 4.94 4.81 4.85 671
6/23/2010 4.94 5.04 4.75 4.85 1732
6/22/2010 4.99 5.17 4.95 4.95 1174
6/21/2010 5.24 5.30 4.95 4.99 1216
6/18/2010 5.10 5.34 4.95 5.19 2369
6/17/2010 5.30 5.34 5.02 5.06 868
6/16/2010 4.85 5.35 4.85 5.24 2690
6/15/2010 4.83 4.97 4.67 4.87 1362
6/14/2010 4.65 4.89 4.52 4.76 1452
6/11/2010 4.23 4.61 4.18 4.59 1116
6/10/2010 4.27 4.44 4.17 4.30 1130
6/9/2010 4.30 4.39 4.15 4.19 1082
6/8/2010 4.39 4.48 4.25 4.27 1458
6/7/2010 4.61 4.63 4.36 4.36 1165
6/4/2010 4.83 4.94 4.60 4.61 1812
6/3/2010 4.73 5.05 4.65 5.00 1506
6/2/2010 4.36 4.76 4.32 4.75 1530
6/1/2010 4.47 4.51 4.35 4.36 1254
5/28/2010 4.64 4.64 4.45 4.52 838
5/27/2010 4.68 4.68 4.35 4.67 2969
5/26/2010 4.64 4.74 4.44 4.56 3164
5/25/2010 4.53 4.61 4.39 4.60 1204
5/21/2010 4.66 4.82 4.60 4.66 1828
5/20/2010 5.00 5.00 4.75 4.75 2550
5/19/2010 5.23 5.23 5.00 5.06 1150
5/18/2010 5.42 5.46 5.16 5.27 1502
5/17/2010 5.36 5.47 5.23 5.33 1214
5/14/2010 5.63 5.67 5.29 5.34 1881
5/13/2010 5.90 5.90 5.63 5.66 1164
5/12/2010 5.63 6.00 5.60 5.94 1453
5/11/2010 5.43 5.70 5.20 5.63 1635
5/10/2010 5.46 5.55 5.20 5.54 1607
5/7/2010 5.80 5.88 5.26 5.33 2762
5/6/2010 6.15 6.18 5.60 5.77 5442
5/5/2010 6.30 6.41 6.20 6.30 1371
5/4/2010 6.48 6.48 6.30 6.39 1324
5/3/2010 6.39 6.60 6.28 6.58 931
4/30/2010 6.48 6.68 6.34 6.34 1634
4/29/2010 6.22 6.53 6.22 6.50 1412
4/28/2010 6.12 6.28 6.08 6.19 802
4/27/2010 6.25 6.40 6.10 6.10 1212
4/26/2010 6.25 6.38 6.25 6.26 677
4/23/2010 6.48 6.49 6.17 6.27 914
4/22/2010 6.50 6.56 6.19 6.50 918
4/21/2010 6.66 6.66 6.46 6.55 1595
4/20/2010 6.42 6.65 6.34 6.65 2086
4/19/2010 6.57 6.78 6.28 6.36 4454
4/16/2010 6.76 6.80 6.60 6.61 2327
4/15/2010 6.72 6.78 6.66 6.77 1341
4/14/2010 6.43 6.75 6.38 6.74 1359
4/13/2010 6.33 6.49 6.25 6.41 1629
4/12/2010 6.24 6.37 6.22 6.31 1080
4/9/2010 6.04 6.25 5.99 6.24 1402
4/8/2010 6.05 6.09 5.99 6.06 1355
4/7/2010 5.98 6.08 5.98 6.07 1689
4/6/2010 5.98 6.10 5.93 6.00 719
4/5/2010 5.93 6.03 5.88 6.03 816
4/1/2010 5.95 6.04 5.80 5.93 885
3/31/2010 5.78 6.04 5.78 5.93 2151
3/30/2010 5.74 5.88 5.70 5.78 1239
3/29/2010 5.91 5.92 5.69 5.70 1056
3/26/2010 6.00 6.01 5.84 5.91 1217
3/25/2010 5.90 6.09 5.64 5.95 3092
3/24/2010 5.86 5.98 5.76 5.84 2730
3/23/2010 5.57 5.90 5.47 5.88 2987
3/22/2010 5.37 5.60 5.35 5.58 1628
3/19/2010 5.50 5.54 5.31 5.40 2595
3/18/2010 5.57 5.67 5.40 5.46 853
3/17/2010 5.47 5.63 5.38 5.55 1781
Marketplace
Trading Center