OSUR

OraSure Technologies, Inc. Historical Stock Prices

$8.28
*  
0.10
1.22%
Get OSUR Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading OSUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.09  8.35  8  8.28 342,612
07/21/2014 8.09 8.35 8 8.28 342,609
07/18/2014 7.96 8.31 7.95 8.18 313,863
07/17/2014 8.09 8.21 7.93 7.96 451,789
07/16/2014 8.3 8.34 8.12 8.2 281,555
07/15/2014 8.4 8.51 8.15 8.25 311,824
07/14/2014 8.46 8.51 8.3 8.38 472,007
07/11/2014 8.4 8.54 8.28 8.29 379,502
07/10/2014 8.09 8.6 8.0101 8.39 436,185
07/09/2014 8.36 8.53 8.27 8.37 314,966
07/08/2014 8.49 8.51 8.1 8.3 662,999
07/07/2014 8.68 8.74 8.415 8.52 538,152
07/03/2014 8.55 8.82 8.51 8.76 268,757
07/02/2014 8.68 8.79 8.47 8.55 874,753
07/01/2014 8.64 8.94 8.5601 8.72 588,619
06/30/2014 8.63 8.73 8.49 8.61 322,491
06/27/2014 8.52 8.7 8.395 8.64 754,449
06/26/2014 8.62 8.68 8.4 8.6 286,448
06/25/2014 8.67 8.78 8.27 8.64 435,868
06/24/2014 8.62 8.76 8.32 8.36 622,884
06/23/2014 8.92 8.9999 8.53 8.62 911,592
06/20/2014 8.89 9 8.75 8.95 1,041,651
06/19/2014 8.8 8.89 8.63 8.81 594,652
06/18/2014 8.63 8.78 8.53 8.76 750,906
06/17/2014 8.23 8.65 8.23 8.59 1,099,074
06/16/2014 8.05 8.37 7.95 8.36 955,580
06/13/2014 7.79 8.14 7.63 8.09 951,385
06/12/2014 7.44 7.82 7.38 7.8 1,680,970
06/11/2014 7.5 7.7495 7.42 7.48 3,276,110
06/10/2014 6.89 7.26 6.85 7.23 942,288
06/09/2014 6.79 6.91 6.62 6.83 445,679
06/06/2014 6.51 6.8 6.49 6.72 481,778
06/05/2014 6.25 6.57 6.21 6.49 445,315
06/04/2014 6.04 6.2925 6.04 6.21 321,344
06/03/2014 6.09 6.2 6.01 6.08 298,201
06/02/2014 6.26 6.3399 6 6.14 284,429
05/30/2014 6.34 6.38 6.26 6.32 213,746
05/29/2014 6.34 6.4 6.19 6.33 275,499
05/28/2014 6.36 6.38 6.235 6.28 314,779
05/27/2014 6.41 6.53 6.26 6.37 415,950
05/23/2014 6.22 6.31 6.15 6.285 246,979
05/22/2014 6.15 6.31 6.01 6.21 303,740
05/21/2014 6.09 6.12 5.95 6.09 533,864
05/20/2014 6.2 6.32 5.95 6.04 510,124
05/19/2014 6.02 6.34 5.96 6.245 609,221
05/16/2014 6.12 6.2 5.86 6.01 501,472
05/15/2014 6.16 6.19 5.98 6.14 430,776
05/14/2014 6.44 6.49 6.12 6.2 390,077
05/13/2014 6.38 6.74 6.3 6.47 769,663
05/12/2014 6.07 6.43 6.01 6.4 674,914
05/09/2014 5.99 6.05 5.78 6.02 790,540
05/08/2014 6.55 6.55 5.94 6.03 1,733,726
05/07/2014 6.68 6.76 6.27 6.59 570,905
05/06/2014 6.49 6.8 6.49 6.64 524,074
05/05/2014 6.66 6.67 6.45 6.56 315,547
05/02/2014 6.52 6.79 6.48 6.7 483,711
05/01/2014 6.56 6.705 6.37 6.48 656,724
04/30/2014 6.6 6.62 6.25 6.55 461,273
04/29/2014 6.54 6.76 6.44 6.58 310,110
04/28/2014 6.37 6.65 6.31 6.48 403,064
04/25/2014 6.74 6.78 6.27 6.32 579,437
04/24/2014 6.96 7.04 6.57 6.8 431,178
04/23/2014 7.09 7.09 6.88 6.89 293,997
04/22/2014 6.88 7.19 6.8001 7.12 448,905
04/21/2014 6.92 6.976 6.8 6.89 377,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?