OSUR - OraSure Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201717.6718.2317.6618.1918.19825,215
Dec 14, 201717.3517.7817.3017.6017.60928,800
Dec 13, 201717.4517.6417.1617.4617.46515,500
Dec 12, 201717.3317.6317.2517.4017.40639,000
Dec 11, 201717.3617.6517.0417.3417.34685,100
Dec 08, 201717.2617.4517.1517.3717.37623,900
Dec 07, 201716.8117.4016.7617.2217.22683,600
Dec 06, 201716.4916.9716.3816.8716.87548,100
Dec 05, 201716.7216.9016.1916.4416.44848,100
Dec 04, 201717.2417.3316.6216.6816.68733,600
Dec 01, 201716.4517.0416.3017.0317.03916,200
Nov 30, 201716.7416.8516.5416.5516.55727,100
Nov 29, 201716.6316.7916.4016.7116.71806,800
Nov 28, 201716.5116.5916.3616.5316.53835,700
Nov 27, 201716.3616.5415.9916.4116.411,191,300
Nov 24, 201716.8516.8516.1816.3816.38830,500
Nov 22, 201716.6617.3016.3616.8616.863,361,400
Nov 21, 201714.0516.7713.7316.5516.554,774,500
Nov 20, 201713.8014.1613.7613.9613.96648,000
Nov 17, 201713.9914.0713.6413.7413.741,199,100
Nov 16, 201713.8214.2513.8214.0914.09657,100
Nov 15, 201714.0014.0813.6813.8413.84777,000
Nov 14, 201714.2814.3514.0214.1114.11743,700
Nov 13, 201714.1214.4213.9614.3914.39904,200
Nov 10, 201714.5614.6013.8214.2514.251,944,400
Nov 09, 201713.3614.4213.2114.3314.331,062,400
Nov 08, 201713.9013.9813.3713.4413.441,221,800
Nov 07, 201714.4214.5313.7713.8513.851,052,100
Nov 06, 201714.3614.7614.0614.4914.491,163,400
Nov 03, 201713.7114.8512.8614.8214.822,075,000
Nov 02, 201714.5216.2013.3813.7613.768,146,600
Nov 01, 201719.8220.0018.9319.0219.021,483,500
Oct 31, 201720.0220.0519.5319.7519.751,405,400
Oct 30, 201721.1121.1119.9320.0020.00773,000
Oct 27, 201720.4621.3320.4621.2821.28736,600
Oct 26, 201720.6520.8020.3420.3720.37479,000
Oct 25, 201720.5920.8220.4820.6420.64516,700
Oct 24, 201720.4020.9020.3420.6220.62527,600
Oct 23, 201720.3020.8320.3020.3920.39416,800
Oct 20, 201719.7520.2519.5820.2420.24799,600
Oct 19, 201719.6920.1919.3919.5819.58669,100
Oct 18, 201718.8020.2218.5519.8519.851,486,200
Oct 17, 201720.5120.5118.3618.8918.893,284,000
Oct 16, 201721.5121.8520.9220.9720.97890,000
Oct 13, 201722.1122.1121.5221.5721.57435,900
Oct 12, 201722.0022.1921.9022.0622.06257,900
Oct 11, 201722.0222.4122.0022.0622.06294,300
Oct 10, 201721.9822.1521.7121.9721.97350,600
Oct 09, 201722.2622.3721.7321.9121.91558,200
Oct 06, 201722.3422.7022.1722.2522.25465,100
Oct 05, 201722.8122.9522.3322.3422.34590,900
Oct 04, 201722.9023.0122.6122.7822.78515,500
Oct 03, 201722.8822.9922.2422.7722.77750,900
Oct 02, 201722.6022.9422.5422.8122.81543,500
Sep 29, 201722.6322.7922.2222.5022.50629,000
Sep 28, 201722.6522.7922.3422.7422.74378,200
Sep 27, 201722.0322.7621.7522.7122.71566,400
Sep 26, 201722.2022.4021.7721.8421.84497,100
Sep 25, 201721.6722.1521.5022.1422.14509,500
Sep 22, 201721.5421.7921.3621.7421.74436,200
Sep 21, 201721.8721.8721.3621.6121.61404,800
Sep 20, 201721.8221.9921.7221.9421.94278,300
Sep 19, 201721.8822.0421.7621.8121.81425,400
Sep 18, 201722.0322.2221.9021.9721.97580,700
Sep 15, 201722.1922.2521.8921.9821.98763,200
Sep 14, 201721.7722.1621.7122.1522.15578,700
Sep 13, 201721.6521.7121.4421.7121.71499,400
Sep 12, 201722.0222.1021.5221.6621.66276,200
Sep 11, 201721.7722.1521.6622.0222.02372,500
Sep 08, 201721.6621.8021.4021.6021.60324,200
Sep 07, 201721.1921.8421.0221.6521.651,011,100
Sep 06, 201720.7721.2520.5921.1121.11720,200
Sep 05, 201720.7320.9920.5120.7420.74644,400
Sep 01, 201720.4120.8920.2720.8420.84698,300
Aug 31, 201720.3220.4920.1820.4120.41699,100
Aug 30, 201720.0620.3819.9820.2420.24514,100
Aug 29, 201720.1120.2219.8820.0220.02441,500
Aug 28, 201720.3120.4020.0820.3020.30533,400
Aug 25, 201720.6220.6220.1220.2820.28495,500
Aug 24, 201720.6020.7520.2720.5820.58402,600
Aug 23, 201720.8120.9020.4520.5220.52353,200
Aug 22, 201720.5521.1520.4920.8620.86689,600
Aug 21, 201720.1820.5320.0620.4720.47533,000
Aug 18, 201719.8420.4119.6320.2620.26863,700
Aug 17, 201720.2620.4019.9319.9719.97629,200
Aug 16, 201720.6220.8220.2220.2920.29553,000
Aug 15, 201720.8620.8920.4820.5320.53522,100
Aug 14, 201720.9121.3720.5020.7320.73698,100
Aug 11, 201720.3020.9420.2420.7320.73571,700
Aug 10, 201720.9420.9420.1820.3020.30800,400
Aug 09, 201720.9621.4020.8020.9420.941,029,800
Aug 08, 201721.2021.5520.9821.4621.461,088,200
Aug 07, 201720.5221.5920.3721.2021.201,659,100
Aug 04, 201720.3820.6120.0320.6120.612,252,100
Aug 03, 201718.7320.5518.4020.1520.152,585,900
Aug 02, 201717.7117.8817.0617.2717.271,034,000
Aug 01, 201717.6317.8117.4617.7517.75891,600
Jul 31, 201717.8417.9517.5217.5417.54816,400
Jul 28, 201717.6918.0317.5517.7817.78526,000
Jul 27, 201718.0018.1317.4317.7317.73652,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...