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
6/17/20118.348.347.998.17313,036
6/16/20118.378.478.158.26294,186
6/15/20118.288.558.258.36487,101
6/14/20118.368.658.228.39333,090
6/13/20118.308.308.148.25142,242
6/10/20118.158.318.158.25349,200
6/9/20118.258.378.158.20225,045
6/8/20118.218.358.148.20178,791
6/7/20118.378.378.188.26111,058
6/6/20118.188.348.058.25324,768
6/3/20118.348.578.048.19188,154
6/2/20118.508.638.458.55180,557
6/1/20118.588.588.318.50346,136
5/31/20118.718.718.428.62324,286
5/27/20118.498.708.448.62168,647
5/26/20118.328.568.278.45208,857
5/25/20117.968.547.868.39528,705
5/24/20117.898.067.777.97241,072
5/23/20117.457.877.437.84263,482
5/20/20117.737.737.507.68311,554
5/19/20117.467.867.417.81311,570
5/18/20117.187.447.187.41357,292
5/17/20117.427.557.067.12281,600
5/16/20117.437.597.147.50258,814
5/13/20117.797.797.367.52114,179
5/12/20117.477.907.307.77169,946
5/11/20117.957.957.457.55277,212
5/10/20118.068.147.828.00151,070
5/9/20118.068.267.928.06287,338
5/6/20118.438.437.868.09231,146
5/5/20118.158.468.008.30222,650
5/4/20118.628.698.198.29179,100
5/3/20118.638.678.538.6496,896
5/2/20118.888.888.638.65133,276
4/29/20118.859.008.618.81188,206
4/28/20118.568.858.558.82224,606
4/27/20118.518.748.478.5786,953
4/26/20118.558.798.418.53207,972
4/25/20118.538.548.448.4892,892
4/21/20118.638.638.448.5068,671
4/20/20118.598.698.538.57140,560
4/19/20118.358.518.328.4177,097
4/18/20118.568.568.258.32146,602
4/15/20118.598.888.448.73191,464
4/14/20118.108.678.108.64111,188
4/13/20118.528.528.108.20143,609
4/12/20118.458.518.298.46171,905
4/11/20118.608.698.398.47129,136
4/8/20118.208.608.068.57324,066
4/7/20118.338.348.118.12182,088
4/6/20118.228.348.078.32140,712
4/5/20117.868.217.458.18376,218
4/4/20118.198.337.857.86160,777
4/1/20117.888.157.798.13322,249
3/31/20117.637.877.637.86111,328
3/30/20117.817.857.707.79239,968
3/29/20117.797.867.707.80108,824
3/28/20117.617.817.607.67143,647
3/25/20117.507.667.297.56255,429
3/24/20117.427.497.177.49149,480
3/23/20117.007.446.907.37303,834
3/22/20116.997.066.867.0046,843
3/21/20116.827.056.826.99168,748
3/18/20116.536.736.516.73185,607
3/17/20116.686.686.436.49113,981
3/16/20116.756.806.376.59190,010
3/15/20116.526.816.446.76241,407
3/14/20116.837.156.666.77142,331
3/11/20116.766.956.526.91163,967
3/10/20117.157.156.676.79255,639
3/9/20117.317.447.197.25172,476
3/8/20117.177.397.057.31140,198
3/7/20117.407.407.047.18195,662
3/4/20117.147.406.967.33218,457
3/3/20116.887.146.847.11323,359
3/2/20116.526.786.526.76172,306
3/1/20116.997.016.536.56142,724
2/28/20116.777.136.736.93392,822
2/25/20116.606.796.466.71163,404
2/24/20116.686.786.536.59204,500
2/23/20116.986.986.496.69283,764
2/22/20117.507.516.986.99538,576
2/18/20116.807.426.807.02624,445
2/17/20116.726.756.686.75100,219
2/16/20116.846.846.656.71114,353
2/15/20116.836.836.696.78129,904
2/14/20116.716.866.676.85119,038
2/11/20116.706.776.626.74159,216
2/10/20116.506.806.186.70422,689
2/9/20116.306.556.216.55191,342
2/8/20116.226.356.216.3598,737
2/7/20116.286.556.216.22121,008
2/4/20116.296.516.176.29114,214
2/3/20116.266.356.156.28171,617
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
Trading Center