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
2018-01-22 21.63 21.87 21.55 21.84 27,138
2018-01-19 21.51 21.87 21.44 21.71 22,108
2018-01-18 21.50 21.59 21.25 21.53 27,285
2018-01-17 20.50 21.24 20.49 21.22 21,698
2018-01-16 20.28 20.86 20.17 20.47 30,149
2018-01-12 19.66 19.88 19.50 19.825 17,117
2018-01-11 19.42 19.83 19.32 19.76 11,764
2018-01-10 19.32 19.39 19.10 19.37 13,302
2018-01-09 19.39 19.48 19.06 19.45 23,960
2018-01-08 19.65 19.65 19.29 19.29 19,620
2018-01-05 19.41 19.68 19.22 19.66 35,071
2018-01-04 19.05 19.45 18.18 19.25 47,605
2018-01-03 19.00 19.21 18.58 19.10 34,181
2018-01-02 18.86 19.48 18.84 19.33 50,211
2017-12-29 18.73 18.99 18.68 18.88 48,907
2017-12-28 18.77 18.86 18.69 18.71 17,100
2017-12-27 18.58 18.81 18.54 18.71 14,103
2017-12-26 18.85 18.85 18.31 18.355 23,445
2017-12-22 18.69 18.98 18.64 18.89 9,832
2017-12-21 18.86 18.93 18.71 18.80 21,892
2017-12-20 18.78 19.00 18.74 18.94 41,992
2017-12-19 18.31 18.77 18.31 18.67 106,699
2017-12-18 18.16 18.51 18.13 18.47 35,769
2017-12-15 17.67 18.21 17.66 18.21 27,434
2017-12-14 17.35 17.75 17.35 17.51 29,396
2017-12-13 17.45 17.60 17.21 17.50 25,979
2017-12-12 17.42 17.60 17.25 17.43 35,616
2017-12-11 17.36 17.62 17.06 17.32 26,475
2017-12-08 17.26 17.42 17.20 17.38 32,916
2017-12-07 17.03 17.38 16.82 17.19 33,426

» More Orasure Technologies Stock Price History

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