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
2017-11-16 13.88 14.24 13.88 14.09 23,378
2017-11-15 14.00 14.03 13.77 13.825 33,641
2017-11-14 14.26 14.29 14.03 14.14 31,545
2017-11-13 13.98 14.40 13.97 14.35 46,417
2017-11-10 14.59 14.59 13.88 14.28 81,522
2017-11-09 13.36 14.40 13.36 14.27 40,670
2017-11-08 13.90 13.90 13.50 13.50 55,141
2017-11-07 14.40 14.51 13.78 13.875 48,277
2017-11-06 14.53 14.71 14.10 14.50 73,960
2017-11-03 13.735 14.83 13.735 14.75 93,386
2017-11-02 14.53 14.53 13.56 13.58 374,439
2017-11-01 19.78 19.80 18.96 19.215 74,704
2017-10-31 19.90 19.95 19.58 19.77 53,661
2017-10-30 21.01 21.01 19.95 20.02 28,391
2017-10-27 20.63 21.32 20.63 21.32 21,282
2017-10-26 20.65 20.77 20.37 20.38 15,439
2017-10-25 20.65 20.80 20.58 20.64 17,871
2017-10-24 20.42 20.89 20.38 20.64 21,805
2017-10-23 20.41 20.79 20.33 20.39 14,584
2017-10-20 19.70 20.18 19.70 20.18 25,681
2017-10-19 19.65 19.83 19.42 19.59 31,834
2017-10-18 18.73 20.18 18.73 19.83 65,433
2017-10-17 20.36 20.40 18.38 18.91 158,098
2017-10-16 21.51 21.69 20.94 20.94 50,459
2017-10-13 22.11 22.11 21.53 21.55 25,664
2017-10-12 22.00 22.19 21.91 22.05 13,029
2017-10-11 22.16 22.30 22.07 22.07 12,540
2017-10-10 22.04 22.14 21.735 21.96 18,974
2017-10-09 22.15 22.20 21.76 21.91 21,706
2017-10-06 22.33 22.67 22.29 22.30 19,059

» More Orasure Technologies Stock Price History

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