OSUR

OraSure Technologies, Inc. Historical Stock Prices

$6.81
*  
0.29
4.45%
Get OSUR Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading OSUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OSUR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.59  6.87  6.50  6.81 384,626
04/20/2015 6.59 6.87 6.5 6.81 384,626
04/17/2015 6.65 6.83 6.49 6.52 355,869
04/16/2015 6.73 6.88 6.6401 6.71 659,262
04/15/2015 6.73 6.755 6.57 6.74 597,327
04/14/2015 6.82 6.9 6.65 6.66 325,662
04/13/2015 6.78 6.94 6.78 6.81 416,165
04/10/2015 6.84 6.88 6.73 6.8 334,646
04/09/2015 6.75 6.81 6.57 6.785 394,619
04/08/2015 6.68 6.88 6.64 6.74 672,870
04/07/2015 6.56 6.68 6.38 6.64 605,702
04/06/2015 6.49 6.69 6.49 6.58 358,645
04/02/2015 6.5 6.66 6.41 6.56 425,885
04/01/2015 6.5 6.63 6.41 6.47 504,498
03/31/2015 6.37 6.68 6.35 6.54 706,410
03/30/2015 6.25 6.52 6.16 6.42 633,270
03/27/2015 6.48 6.55 6.11 6.19 712,952
03/26/2015 6.3 6.55 6.28 6.48 817,134
03/25/2015 6.67 6.75 6.1 6.285 951,418
03/24/2015 6.86 6.9199 6.55 6.67 824,009
03/23/2015 7.26 7.27 6.82 6.84 813,328
03/20/2015 7.26 7.42 7.2195 7.3 652,402
03/19/2015 7.04 7.33 7.04 7.22 413,559
03/18/2015 7.15 7.15 6.92 7.05 918,921
03/17/2015 7.15 7.24 7.05 7.16 334,105
03/16/2015 7.42 7.44 7.09 7.2 614,683
03/13/2015 7.66 7.68 7.245 7.35 513,078
03/12/2015 7.45 7.68 7.41 7.67 954,792
03/11/2015 7.35 7.51 7.2601 7.36 708,021
03/10/2015 7.26 7.44 7.24 7.31 954,563
03/09/2015 7.18 7.35 7.065 7.3 699,213
03/06/2015 7.03 7.24 6.981 7.17 704,786
03/05/2015 7.17 7.415 6.99 7.11 772,342
03/04/2015 7.16 7.26 6.88 7.13 590,645
03/03/2015 7.3 7.41 7.08 7.18 605,029
03/02/2015 7.13 7.42 7.13 7.31 1,156,374
02/27/2015 7.42 7.682 7.15 7.16 1,090,298
02/26/2015 7.59 7.76 7.38 7.45 566,440
02/25/2015 7.68 7.76 7.57 7.62 333,981
02/24/2015 7.78 7.838 7.53 7.7 566,448
02/23/2015 7.84 7.93 7.54 7.78 792,320
02/20/2015 7.61 7.9 7.534 7.84 554,994
02/19/2015 7.78 7.92 7.575 7.59 592,121
02/18/2015 7.85 7.95 7.72 7.815 315,539
02/17/2015 8.12 8.2 7.86 7.87 251,984
02/13/2015 8.1 8.16 8.02 8.13 283,799
02/12/2015 7.91 8.08 7.854 8.07 653,485
02/11/2015 7.85 8.05 7.8 7.92 1,093,037
02/10/2015 7.81 8 7.701 7.85 490,372
02/09/2015 8.08 8.19 7.6 7.7 1,074,214
02/06/2015 8.33 8.72 7.97 8.115 1,362,594
02/05/2015 8.79 8.89 7.8532 8.29 3,771,518
02/04/2015 9.33 9.47 9.1401 9.29 321,366
02/03/2015 9.34 9.42 9.19 9.41 283,038
02/02/2015 9.18 9.32 8.94 9.28 372,408
01/30/2015 9.64 9.79 9.16 9.19 442,470
01/29/2015 9.7 9.9 9.56 9.77 358,901
01/28/2015 9.98 10.02 9.54 9.66 253,239
01/27/2015 9.87 10.09 9.79 9.9 390,849
01/26/2015 9.87 10.19 9.78 10.03 306,622
01/23/2015 9.73 9.92 9.64 9.87 436,470
01/22/2015 9.54 9.81 9.1301 9.7 526,815
01/21/2015 9.95 9.95 9.34 9.42 536,868
01/20/2015 10.19 10.23 9.93 9.95 277,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?