OSUR

OraSure Technologies, Inc. Historical Stock Prices

$6.19
*  
0.12
1.9%
Get OSUR Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 29-MAY-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  6.32  6.3364  6.15  6.19 770,653
05/29/2015 6.32 6.3364 6.15 6.19 770,653
05/28/2015 6.62 6.67 6.25 6.31 1,102,512
05/27/2015 7.05 7.0794 6.48 6.63 1,744,381
05/26/2015 6.78 6.9997 6.7 6.76 1,573,987
05/22/2015 6.44 6.71 6.41 6.6 1,370,561
05/21/2015 6.28 6.48 6.25 6.42 1,153,256
05/20/2015 6.35 6.55 6.14 6.3 1,724,895
05/19/2015 7.64 7.64 6.33 6.44 8,250,683
05/18/2015 6.85 7.59 6.4 7.41 8,371,027
05/15/2015 6.1 6.43 5.81 5.98 3,325,070
05/14/2015 5.3 5.5 5.16 5.49 1,662,056
05/13/2015 5.32 5.33 5.19 5.26 899,698
05/12/2015 5.37 5.51 5.24 5.28 789,079
05/11/2015 5.5 5.66 5.4 5.41 523,991
05/08/2015 5.67 5.68 5.43 5.5 971,214
05/07/2015 5.39 5.84 4.415 5.33 4,070,892
05/06/2015 6.03 6.28 5.89 6.16 634,606
05/05/2015 6.22 6.35 5.99 6.075 550,374
05/04/2015 6.4 6.53 6.22 6.27 435,736
05/01/2015 6.32 6.65 6.26 6.38 372,315
04/30/2015 6.5 6.68 6.2 6.3 596,049
04/29/2015 6.54 6.72 6.49 6.56 274,081
04/28/2015 6.64 6.71 6.39 6.62 407,115
04/27/2015 6.76 6.915 6.55 6.63 644,318
04/24/2015 6.78 6.94 6.68 6.71 368,786
04/23/2015 6.7 6.83 6.63 6.8 250,002
04/22/2015 6.75 6.82 6.63 6.75 286,700
04/21/2015 6.84 6.88 6.66 6.78 338,874
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
*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?