ORASURE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Orasure Technologies OSUR. Data is recorded each day for the historical open, high, low, close and volume. The Orasure Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Orasure Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 17.64 17.72 17.44 17.56 23,557
2018-04-18 17.63 17.93 17.61 17.74 20,777
2018-04-17 17.54 17.82 17.33 17.78 37,145
2018-04-16 16.89 17.34 16.85 17.30 40,283
2018-04-13 17.03 17.03 16.73 16.80 16,017
2018-04-12 16.94 17.19 16.94 17.10 30,445
2018-04-11 17.32 17.32 16.84 16.87 45,219
2018-04-10 16.86 17.47 16.86 17.30 18,497
2018-04-09 16.72 16.90 16.72 16.73 20,368
2018-04-06 16.99 17.00 16.32 16.75 55,128
2018-04-05 16.99 17.22 16.87 17.05 20,244
2018-04-03 16.80 16.97 16.57 16.87 60,012
2018-04-02 17.03 17.07 16.53 16.71 33,533
2018-03-29 17.01 17.07 16.68 16.90 31,409
2018-03-28 16.70 17.07 16.66 16.85 22,142
2018-03-27 16.84 17.11 16.72 16.80 19,498
2018-03-26 17.02 17.10 16.44 17.10 18,426
2018-03-23 17.24 17.41 16.77 16.77 19,489
2018-03-22 18.00 18.00 17.45 17.45 15,045
2018-03-21 17.60 17.89 17.57 17.89 14,511
2018-03-20 17.75 17.75 17.40 17.40 65,833
2018-03-19 17.72 17.82 17.56 17.78 22,137
2018-03-16 17.96 18.19 17.51 18.19 100,892
2018-03-15 18.39 18.54 18.29 18.29 25,372
2018-03-14 18.60 18.60 18.27 18.46 29,857
2018-03-13 18.51 18.62 18.35 18.61 35,029
2018-03-12 18.34 18.52 18.26 18.52 35,365
2018-03-09 18.08 18.38 18.08 18.26 20,335
2018-03-08 18.03 18.17 17.78 17.96 22,039
2018-03-07 17.85 18.01 17.72 17.87 44,509

» More Orasure Technologies Stock Price History

To see other companies like Orasure Technologies (OSUR), view our stock market today for news, and other data.