StockSelector.com
  Research, Select, & Monitor Friday, May 24, 2019 8:01:17 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
OraSure Technologies, Inc.$8.21$.04.49%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2019 to 5/23/2019 
Date Open High Low Close Volume
5/23/2019 8.280 8.470 8.120 8.170 716,400
5/22/2019 8.430 8.470 8.170 8.390 1,441,100
5/21/2019 8.470 8.600 8.360 8.470 434,500
5/20/2019 8.470 8.610 8.350 8.440 434,000
5/17/2019 8.860 8.930 8.475 8.530 615,100
5/16/2019 8.830 9.070 8.820 8.960 748,600
5/15/2019 9.020 9.210 8.800 8.870 1,302,200
5/14/2019 8.540 8.790 8.470 8.740 681,600
5/13/2019 8.990 9.060 8.500 8.520 1,091,200
5/10/2019 8.910 9.230 8.500 9.150 1,026,500
5/9/2019 8.640 9.315 8.270 8.970 1,048,400
5/8/2019 9.730 9.930 9.660 9.750 672,800
5/7/2019 9.910 10.020 9.660 9.750 627,100
5/6/2019 9.810 10.065 9.700 10.000 398,500
5/3/2019 9.790 9.970 9.760 9.970 507,400
5/2/2019 9.580 9.920 9.570 9.700 416,600
5/1/2019 9.490 9.740 9.360 9.640 863,100
4/30/2019 9.340 9.650 9.330 9.460 1,192,600
4/29/2019 8.960 9.400 8.750 9.320 3,315,200
4/26/2019 9.510 9.620 8.880 8.940 2,025,600
4/25/2019 9.600 9.690 9.440 9.530 1,784,400
4/24/2019 9.480 9.805 9.440 9.600 2,083,800
4/23/2019 9.420 9.640 9.340 9.500 1,773,700
4/22/2019 9.560 9.705 9.380 9.420 629,800
4/18/2019 9.520 9.640 9.460 9.570 671,900
4/17/2019 9.890 9.890 9.520 9.550 1,039,500
4/16/2019 10.090 10.200 9.820 9.900 282,900
4/15/2019 10.130 10.250 9.930 10.080 1,031,100
4/12/2019 10.300 10.420 10.110 10.130 174,600
4/11/2019 10.420 10.450 10.195 10.240 235,700
4/10/2019 10.540 10.620 10.360 10.410 348,700
4/9/2019 10.820 10.920 10.550 10.550 322,400
4/8/2019 10.760 10.880 10.580 10.870 204,900
4/5/2019 10.690 10.870 10.670 10.760 461,200
4/4/2019 10.780 10.890 10.640 10.680 196,200
4/3/2019 10.910 10.970 10.675 10.770 180,900
4/2/2019 11.030 11.050 10.760 10.810 363,600
4/1/2019 11.200 11.250 10.940 11.070 358,600
3/29/2019 11.210 11.305 11.090 11.150 438,800
3/28/2019 11.020 11.160 10.910 11.140 309,000
3/27/2019 11.000 11.090 10.850 11.020 209,800
3/26/2019 10.970 11.120 10.910 11.020 294,000
3/25/2019 10.780 10.990 10.640 10.880 267,400
3/22/2019 11.490 11.550 10.770 10.770 446,200
3/21/2019 11.410 11.710 11.370 11.560 515,500
3/20/2019 11.600 11.640 11.410 11.430 585,100
3/19/2019 11.720 11.783 11.510 11.560 314,600
3/18/2019 11.710 11.870 11.530 11.660 489,900
3/15/2019 11.370 11.710 11.350 11.700 632,500
3/14/2019 11.360 11.450 11.240 11.330 364,700
3/13/2019 11.270 11.410 11.170 11.380 236,600
3/12/2019 11.220 11.400 11.160 11.260 274,800
3/11/2019 11.060 11.250 10.920 11.200 750,300
3/8/2019 10.990 11.121 10.880 11.010 384,700
3/7/2019 11.030 11.280 11.010 11.010 804,900
3/6/2019 11.190 11.190 10.940 11.040 1,033,400
3/5/2019 11.440 11.440 11.130 11.150 820,100
3/4/2019 11.140 11.500 11.120 11.460 777,200
3/1/2019 10.800 11.140 10.760 11.120 583,700
2/28/2019 10.870 10.880 10.540 10.750 932,600


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.