Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.290 -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.260 7.850 6.060 7.850 2,863,300 +1.65(+26.61%)
Jan 30, 2003 6.300 6.437 6.010 6.200 136,000 -0.10(-1.59%)
Jan 29, 2003 6.050 6.500 5.870 6.300 489,500 +0.37(+6.22%)
Jan 28, 2003 5.610 6.100 5.600 5.931 93,400 +0.31(+5.53%)
Jan 27, 2003 5.750 5.860 5.580 5.620 73,600 -0.28(-4.75%)
Jan 24, 2003 5.960 6.100 5.860 5.900 63,800 -0.16(-2.64%)
Jan 23, 2003 6.180 6.180 5.890 6.060 86,800 -0.03(-0.49%)
Jan 22, 2003 5.880 6.200 5.880 6.090 189,500 +0.18(+3.05%)
Jan 21, 2003 5.760 5.950 5.650 5.910 90,200 +0.11(+1.90%)
Jan 17, 2003 5.620 5.900 5.600 5.800 80,300 +0.08(+1.40%)
Jan 16, 2003 5.900 5.900 5.620 5.720 61,100 +0.07(+1.24%)
Jan 15, 2003 6.020 6.240 5.650 5.650 349,600 -0.38(-6.30%)
Jan 14, 2003 5.600 6.240 5.510 6.030 269,100 +0.48(+8.65%)
Jan 13, 2003 5.490 5.600 5.400 5.550 80,800 +0.10(+1.83%)
Jan 10, 2003 5.300 5.480 5.300 5.450 58,400 +0.05(+0.93%)
Jan 09, 2003 5.380 5.530 5.330 5.400 121,700 +0.02(+0.37%)
Jan 08, 2003 5.620 5.620 5.310 5.380 155,400 -0.14(-2.54%)
Jan 07, 2003 5.640 5.750 5.500 5.520 110,700 -0.04(-0.72%)
Jan 06, 2003 5.590 5.690 5.330 5.560 79,500 +0.07(+1.28%)
Jan 03, 2003 5.640 5.700 5.490 5.490 99,000 -0.15(-2.66%)
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.