Home > Quotes > OSUR > Historical Prices
OSUR

OraSure Technologies, Inc. Historical Stock Prices

$4.15
*  
0.08
  negative  
1.89%
Get OSUR Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  4.24  4.31  4.12  4.15 282,215
06/18/2013 4.24 4.31 4.12 4.15 282,215
06/17/2013 4.28 4.39 4.13 4.23 489,491
06/14/2013 4.15 4.3 4.06 4.24 1,665,404
06/13/2013 4.19 4.22 4.1 4.15 298,928
06/12/2013 4.25 4.2999 4.13 4.18 310,196
06/11/2013 4.32 4.6 4.23 4.23 312,305
06/10/2013 4.28 4.37 4.2 4.36 264,886
06/07/2013 4.32 4.37 4.27 4.3 185,230
06/06/2013 4.34 4.4 4.25 4.3 450,231
06/05/2013 4.33 4.36 4.27 4.32 419,724
06/04/2013 4.42 4.49 4.3 4.33 289,326
06/03/2013 4.43 4.48 4.315 4.4 509,394
05/31/2013 4.58 4.62 4.37 4.38 321,623
05/30/2013 4.45 4.54 4.42 4.47 211,051
05/29/2013 4.5 4.52 4.405 4.42 113,196
05/28/2013 4.4 4.55 4.37 4.53 241,563
05/24/2013 4.39 4.4 4.31 4.34 207,598
05/23/2013 4.31 4.43 4.26 4.41 248,686
05/22/2013 4.41 4.48 4.3399 4.35 391,365
05/21/2013 4.42 4.45 4.34 4.39 151,988
05/20/2013 4.4 4.45 4.34 4.43 302,068
05/17/2013 4.42 4.48 4.37 4.41 258,413
05/16/2013 4.46 4.51 4.39 4.4 170,027
05/15/2013 4.51 4.53 4.46 4.5 212,654
05/14/2013 4.58 4.6294 4.51 4.54 308,377
05/13/2013 4.69 4.7 4.53 4.59 408,806
05/10/2013 4.73 4.75 4.65 4.71 313,651
05/09/2013 4.83 5.05 4.7 4.73 659,602
05/08/2013 4.76 4.79 4.67 4.78 359,424
05/07/2013 4.79 4.8 4.63 4.75 336,554
05/06/2013 4.66 4.77 4.61 4.73 628,959
05/03/2013 4.45 4.66 4.44 4.61 449,763
05/02/2013 4.32 4.45 4.29 4.39 309,267
05/01/2013 4.46 4.57 4.32 4.32 590,326
04/30/2013 4.38 4.47 4.355 4.46 500,983
04/29/2013 4.38 4.38 4.3 4.34 690,603
04/26/2013 4.29 4.35 4.24 4.34 701,266
04/25/2013 4.34 4.51 4.29 4.31 459,382
04/24/2013 4.37 4.4 4.2701 4.31 376,874
04/23/2013 4.47 4.49 4.32 4.36 407,636
04/22/2013 4.54 4.6 4.38 4.41 443,251
04/19/2013 4.51 4.6 4.48 4.51 385,325
04/18/2013 4.6 4.69 4.48 4.51 371,315
04/17/2013 4.58 4.71 4.55 4.61 505,887
04/16/2013 4.68 4.71 4.53 4.6 564,136
04/15/2013 4.85 4.86 4.6 4.61 380,800
04/12/2013 5.04 5.07 4.85 4.9 457,914
04/11/2013 5.03 5.1 4.98 5.04 510,853
04/10/2013 5.06 5.145 5.02 5.04 429,416
04/09/2013 5 5.13 4.93 5.05 581,476
04/08/2013 5.02 5.05 4.955 4.99 450,732
04/05/2013 4.93 5.1 4.93 5.03 202,747
04/04/2013 5.12 5.18 5 5.07 361,476
04/03/2013 5.23 5.29 5.11 5.11 353,672
04/02/2013 5.32 5.45 5.22 5.23 333,430
04/01/2013 5.41 5.42 5.21 5.29 292,724
03/28/2013 5.38 5.5 5.25 5.4 476,354
03/27/2013 5.4 5.44 5.31 5.32 309,954
03/26/2013 5.55 5.55 5.37 5.45 458,501
03/25/2013 5.68 5.68 5.5 5.5 314,280
03/22/2013 5.75 5.78 5.62 5.66 279,317
03/21/2013 5.66 5.76 5.63 5.7 272,051
03/20/2013 5.75 5.82 5.67 5.72 772,053
03/19/2013 5.78 5.93 5.7 5.73 399,311
03/18/2013 5.76 6 5.68 5.78 585,596
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.