Indicators

Orasure Tech Inc (NQ: OSUR )

5.490 +0.010 (+0.18%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.76	10.98	10.54	10.91	435,142	+0.20(+1.87%)
Jan 30, 2006	10.86	10.97	10.67	10.71	564,640	-0.19(-1.74%)
Jan 27, 2006	10.59	10.92	10.33	10.90	507,493	+0.31(+2.93%)
Jan 26, 2006	10.45	10.67	10.19	10.59	449,472	+0.19(+1.83%)
Jan 25, 2006	10.85	10.85	10.18	10.40	701,397	-0.25(-2.35%)
Jan 24, 2006	9.800	10.75	9.800	10.65	1,239,024	+1.19(+12.58%)
Jan 23, 2006	9.740	9.820	9.300	9.460	497,953	-0.29(-2.97%)
Jan 20, 2006	10.06	10.06	9.740	9.750	283,937	-0.28(-2.79%)
Jan 19, 2006	9.750	10.10	9.750	10.03	406,676	+0.28(+2.87%)
Jan 18, 2006	9.740	9.940	9.640	9.750	547,888	-0.20(-2.01%)
Jan 17, 2006	9.950	10.03	9.780	9.950	573,144	-0.10(-1.00%)
Jan 13, 2006	10.15	10.20	9.770	10.05	583,063	-0.17(-1.66%)
Jan 12, 2006	10.30	10.40	10.09	10.22	620,800	-0.13(-1.26%)
Jan 11, 2006	10.39	10.69	10.21	10.35	837,360	+0.13(+1.27%)
Jan 10, 2006	9.900	10.49	9.810	10.22	1,477,779	+0.34(+3.44%)
Jan 09, 2006	9.690	9.980	9.580	9.880	869,076	+0.25(+2.60%)
Jan 06, 2006	9.490	9.700	9.350	9.630	1,012,196	+0.03(+0.31%)
Jan 05, 2006	9.460	9.700	9.350	9.600	645,235	+0.14(+1.48%)
Jan 04, 2006	9.170	9.730	9.100	9.460	1,360,079	+0.34(+3.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.