$8.86 +0.11 (%) Orasure Technologies Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
4/4/20147.807.887.297.29534,983
4/3/20147.887.897.487.70628,743
4/2/20148.088.087.747.88529,308
4/1/20147.978.197.838.07342,716
3/31/20147.778.097.777.97422,359
3/28/20148.178.177.707.71506,787
3/27/20147.838.177.678.16688,451
3/26/20147.818.087.727.83842,087
3/25/20147.557.997.537.72825,246
3/24/20147.757.757.257.46760,919
3/21/20147.937.997.687.73549,686
3/20/20147.938.027.837.87383,296
3/19/20148.158.157.847.94422,188
3/18/20147.868.207.768.14408,856
3/17/20147.948.037.827.84272,803
3/14/20147.918.097.827.86384,116
3/13/20148.028.107.867.96465,111
3/12/20148.068.067.877.97524,756
3/11/20148.188.388.028.12390,997
3/10/20148.488.508.038.18529,632
3/7/20148.208.508.108.48563,375
3/6/20148.408.607.968.131,502,528
3/5/20147.558.487.368.232,667,137
3/4/20146.997.496.997.39936,544
3/3/20146.837.096.646.88411,895
2/28/20147.117.306.876.94478,346
2/27/20147.047.227.007.14542,305
2/26/20146.987.206.897.07457,959
2/25/20146.806.986.766.98580,112
2/24/20146.776.896.726.78400,338
2/21/20146.826.906.676.73263,219
2/20/20146.706.856.646.78305,363
2/19/20146.756.766.606.70524,833
2/18/20146.696.856.636.81386,184
2/14/20146.706.756.586.65312,253
2/13/20146.496.766.486.75426,967
2/12/20146.436.676.256.58459,936
2/11/20146.356.576.296.42494,735
2/10/20146.096.366.006.36499,857
2/7/20146.146.506.056.071,062,485
2/6/20146.216.386.006.121,528,775
2/5/20145.515.725.345.55629,027
2/4/20145.555.655.455.59381,854
2/3/20145.865.995.445.53720,514
1/31/20145.916.095.855.87554,842
1/30/20146.086.186.006.01333,572
1/29/20146.016.085.996.03395,031
1/28/20145.956.105.956.07416,367
1/27/20146.406.405.925.94722,400
1/24/20146.606.666.326.36347,074
1/23/20146.696.866.506.66467,336
1/22/20146.906.906.756.76309,818
1/21/20146.827.106.806.92704,500
1/17/20146.886.956.686.75524,786
1/16/20146.846.936.716.90286,289
1/15/20146.686.886.656.83417,336
1/14/20146.556.806.556.69439,467
1/13/20146.796.886.446.52703,423
1/10/20146.806.996.566.83854,852
1/9/20146.997.246.736.791,210,098
1/8/20146.596.996.486.981,177,190
1/7/20146.566.676.226.621,105,851
1/6/20146.826.936.496.54876,645
1/3/20146.476.936.476.801,400,054
1/2/20146.286.506.136.47593,686
12/31/20136.046.306.016.29725,653
12/30/20136.106.235.976.051,025,950
12/27/20136.036.145.906.08373,618
12/26/20136.026.135.966.00313,214
12/24/20135.976.065.926.01178,195
12/23/20136.156.155.925.98424,603
12/20/20135.866.155.776.071,243,611
12/19/20135.865.955.785.82542,515
12/18/20135.815.885.645.88555,452
12/17/20135.915.915.755.79240,261
12/16/20135.925.995.825.93338,601
12/13/20135.866.075.825.87312,092
12/12/20135.865.975.825.84354,568
12/11/20135.945.975.815.85365,028
12/10/20136.166.225.935.94669,433
12/9/20136.076.206.006.19774,148
12/6/20135.776.155.736.051,020,195
12/5/20135.835.865.675.70510,728
12/4/20135.755.925.755.83523,971
12/3/20135.986.045.745.76841,993
12/2/20136.216.225.855.97939,032
11/29/20136.226.226.016.15261,471
11/27/20136.176.256.006.17522,827
11/26/20136.136.395.956.181,452,468
11/25/20137.017.095.755.834,264,605
11/22/20137.097.186.916.99470,376
11/21/20136.577.076.567.07575,285
11/20/20136.816.826.506.54609,907
11/19/20136.937.056.726.80308,555
11/18/20137.177.246.906.91262,369
11/15/20136.957.256.897.16505,246
11/14/20137.077.186.886.92378,020
11/13/20137.107.216.967.08528,231
11/12/20137.007.256.977.12628,935
11/11/20136.867.116.707.01775,132
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center