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
2018-10-15 14.15 14.18 13.99 14.11 24,899
2018-10-12 14.52 14.65 14.12 14.30 23,571
2018-10-11 14.65 14.67 14.25 14.25 41,563
2018-10-10 14.93 15.07 14.62 14.62 20,440
2018-10-09 15.08 15.08 14.84 14.92 17,170
2018-10-08 15.29 15.29 14.82 14.82 23,886
2018-10-05 15.40 15.44 15.23 15.35 62,375
2018-10-04 15.35 15.49 15.27 15.37 23,510
2018-10-03 15.34 15.63 15.13 15.595 23,551
2018-10-02 14.75 15.41 14.62 15.41 45,677
2018-10-01 15.40 15.41 15.00 15.00 14,010
2018-09-28 15.51 15.58 15.33 15.42 25,691
2018-09-27 15.65 15.72 15.57 15.60 16,607
2018-09-26 15.56 15.77 15.44 15.60 21,389
2018-09-25 15.39 15.64 15.34 15.495 13,987
2018-09-24 15.33 15.33 15.03 15.18 24,565
2018-09-21 15.48 15.48 15.27 15.34 18,069
2018-09-20 15.60 15.67 15.39 15.47 11,908
2018-09-19 15.52 15.66 15.43 15.51 19,705
2018-09-18 15.41 15.52 15.34 15.49 13,867
2018-09-17 15.61 15.76 15.32 15.35 21,628
2018-09-14 16.06 16.14 15.68 15.72 19,568
2018-09-13 16.02 16.08 15.65 15.98 12,208
2018-09-12 15.83 15.87 15.57 15.87 9,318
2018-09-11 15.69 15.83 15.45 15.72 27,904
2018-09-10 16.04 16.09 15.78 15.84 12,441
2018-09-07 15.54 15.93 15.50 15.77 25,159
2018-09-06 15.80 15.84 15.57 15.66 32,448
2018-09-05 15.86 16.14 15.70 15.75 95,177
2018-09-04 15.89 16.13 15.87 16.05 54,159

» More Orasure Technologies Stock Price History

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