Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:07PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
OraSure Technologies Inc. (OSUR)At 4:00PM ET: 4.28  Up 0.13 (3.13%)  
MORE ON OSUR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-094.154.244.104.15123,0004.15
19-Nov-094.304.304.074.18227,4004.18
18-Nov-094.404.494.304.3496,7004.34
17-Nov-094.374.554.374.40421,4004.40
16-Nov-094.004.204.004.20322,4004.20
13-Nov-093.763.963.643.96245,2003.96
12-Nov-093.833.903.733.75110,8003.75
11-Nov-093.793.853.703.83103,9003.83
10-Nov-093.583.763.463.74133,1003.74
9-Nov-093.513.603.453.60109,6003.60
6-Nov-093.463.513.433.50103,2003.50
5-Nov-093.313.513.303.51210,3003.51
4-Nov-093.303.323.213.31328,8003.31
3-Nov-093.183.313.183.3192,4003.31
2-Nov-093.283.293.183.29113,7003.29
30-Oct-093.253.293.223.26162,0003.26
29-Oct-093.263.313.243.30107,7003.30
28-Oct-093.263.313.223.22137,8003.22
27-Oct-093.283.433.253.32116,6003.32
26-Oct-093.343.453.313.33105,1003.33
23-Oct-093.393.393.263.32166,0003.32
22-Oct-093.313.383.263.38128,6003.38
21-Oct-093.313.403.293.33155,8003.33
20-Oct-093.453.473.333.3373,7003.33
19-Oct-093.393.453.333.44116,4003.44
16-Oct-093.373.423.313.38141,1003.38
15-Oct-093.323.413.243.40231,6003.40
14-Oct-093.393.393.223.3797,2003.37
13-Oct-093.353.403.273.3265,7003.32
12-Oct-093.473.473.313.37185,0003.37
9-Oct-093.083.413.083.41306,1003.41
8-Oct-093.203.203.093.14176,6003.14
7-Oct-093.173.213.093.1850,5003.18
6-Oct-093.153.223.113.18101,6003.18
5-Oct-092.963.192.893.13387,5003.13
2-Oct-092.822.962.802.93247,8002.93
1-Oct-092.892.932.822.85120,1002.85
30-Sep-092.993.042.872.90228,8002.90
29-Sep-093.103.112.992.99803,6002.99
28-Sep-093.013.143.003.07255,0003.07
25-Sep-093.093.102.873.00675,8003.00
24-Sep-092.983.552.933.091,534,0003.09
23-Sep-092.852.922.792.82177,2002.82
22-Sep-092.902.952.792.81328,8002.81
21-Sep-092.752.902.702.86204,6002.86
18-Sep-092.802.812.762.80252,4002.80
17-Sep-092.822.892.762.7997,5002.79
16-Sep-092.812.952.762.8275,6002.82
15-Sep-092.782.822.752.8141,1002.81
14-Sep-092.722.832.622.80129,8002.80
11-Sep-092.852.902.782.82132,0002.82
10-Sep-092.702.862.682.85295,7002.85
9-Sep-092.542.742.532.70337,8002.70
8-Sep-092.642.642.532.55158,5002.55
4-Sep-092.502.612.472.60128,8002.60
3-Sep-092.532.532.482.5270,2002.52
2-Sep-092.532.592.502.52107,5002.52
1-Sep-092.612.682.532.53105,2002.53
31-Aug-092.642.652.582.64150,8002.64
28-Aug-092.742.742.622.67132,0002.67
27-Aug-092.622.722.592.71134,7002.71
26-Aug-092.582.672.572.67369,3002.67
25-Aug-092.622.692.582.59340,8002.59
24-Aug-092.562.612.522.61217,9002.61
21-Aug-092.602.602.502.55199,9002.55
20-Aug-092.542.582.472.56173,0002.56
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions