$8.12 -0.22 (%) Orasure Technologies Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSUR historical data

Date Open High Low Close Volume
8/15/20117.367.627.317.62181,209
8/12/20117.097.347.077.29186,689
8/11/20116.987.356.747.18320,251
8/10/20117.298.166.876.91391,432
8/9/20117.007.586.567.57610,077
8/8/20117.647.686.706.76585,549
8/5/20117.818.007.007.45343,908
8/4/20118.268.537.677.73446,604
8/3/20118.658.918.438.56320,140
8/2/20119.089.378.758.78267,825
8/1/20119.369.368.919.14208,473
7/29/20119.229.508.799.20277,438
7/28/20118.649.428.649.40545,937
7/27/20118.778.918.408.52295,607
7/26/20119.289.298.818.87312,031
7/25/20119.609.679.239.25142,067
7/22/20119.849.909.479.7776,115
7/21/20119.779.979.579.82121,180
7/20/20119.849.849.399.6967,204
7/19/20119.9010.109.729.89295,891
7/18/20119.759.909.439.86235,669
7/15/20119.719.959.649.82151,690
7/14/20119.759.859.539.70217,013
7/13/20119.559.949.509.75138,456
7/12/20119.489.809.359.51113,216
7/11/20119.759.889.469.59193,805
7/8/20119.8010.109.509.93353,713
7/7/20119.5010.059.389.99773,306
7/6/20118.959.398.909.38481,419
7/5/20118.859.038.858.95299,011
7/1/20118.568.918.558.87201,751
6/30/20118.568.588.478.5397,260
6/29/20118.468.578.388.5092,489
6/28/20118.358.448.258.43132,886
6/27/20118.198.418.188.29103,247
6/24/20118.318.328.118.16517,280
6/23/20118.018.327.898.29107,348
6/22/20118.248.298.108.15147,304
6/21/20118.258.468.138.28213,034
6/20/20118.128.258.088.1989,226
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
Trading Center