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
2018-07-20 16.83 17.03 16.72 16.95 23,226
2018-07-19 16.62 16.96 16.57 16.91 14,524
2018-07-18 16.61 16.68 16.16 16.68 25,026
2018-07-17 16.23 16.86 16.23 16.74 23,066
2018-07-16 15.75 16.52 14.60 16.295 70,720
2018-07-13 17.32 17.48 17.20 17.34 14,762
2018-07-12 17.46 17.46 17.09 17.27 12,508
2018-07-11 17.41 17.51 17.17 17.29 58,755
2018-07-10 17.70 17.70 17.36 17.39 18,570
2018-07-09 17.66 17.74 17.54 17.59 15,670
2018-07-06 17.53 17.75 17.53 17.74 8,700
2018-07-05 16.86 17.445 16.57 17.445 58,762
2018-07-03 16.80 16.84 16.60 16.74 20,998
2018-07-02 16.43 16.71 16.32 16.71 25,579
2018-06-29 16.88 16.98 16.46 16.48 19,069
2018-06-28 16.86 16.91 16.57 16.80 18,406
2018-06-27 17.20 17.46 16.86 16.86 24,331
2018-06-26 16.87 17.39 16.86 17.27 18,537
2018-06-25 17.10 17.13 16.74 16.96 18,344
2018-06-22 17.07 17.42 16.94 17.27 26,074
2018-06-21 17.42 17.44 17.02 17.12 13,540
2018-06-20 17.86 17.86 17.47 17.49 17,304
2018-06-19 17.55 17.75 17.38 17.73 21,338
2018-06-18 17.22 17.74 17.22 17.625 18,487
2018-06-15 17.89 17.96 17.68 17.83 19,165
2018-06-14 17.40 17.89 17.40 17.89 10,704
2018-06-13 17.40 17.51 17.22 17.50 17,897
2018-06-12 17.48 17.57 17.32 17.32 9,171
2018-06-11 17.28 17.57 17.21 17.45 15,876
2018-06-08 17.36 17.55 17.21 17.36 24,667

» More Orasure Technologies Stock Price History

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