Orasure Tech Inc (NQ: OSUR )

14.77 USD -1.17 (-7.34%)
Official Closing Price Updated: 7:14 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.260 7.370 6.965 7.050 680,500 -0.26(-3.56%)
Jan 30, 2020 7.360 7.430 7.140 7.310 419,923 -0.15(-2.01%)
Jan 29, 2020 7.660 7.740 7.390 7.460 520,070 -0.19(-2.48%)
Jan 28, 2020 7.860 7.870 7.600 7.650 479,233 -0.16(-2.05%)
Jan 27, 2020 7.760 8.020 7.740 7.810 275,514 -0.13(-1.64%)
Jan 24, 2020 8.270 8.300 7.910 7.940 534,800 -0.30(-3.64%)
Jan 23, 2020 8.140 8.310 8.020 8.240 544,252 +0.07(+0.86%)
Jan 22, 2020 8.170 8.240 8.030 8.170 236,101 +0.04(+0.49%)
Jan 21, 2020 8.210 8.291 8.020 8.130 354,943 -0.09(-1.09%)
Jan 17, 2020 8.420 8.426 8.170 8.220 246,700 -0.13(-1.56%)
Jan 16, 2020 8.000 8.370 7.980 8.350 339,809 +0.45(+5.70%)
Jan 15, 2020 8.070 8.200 7.870 7.900 248,499 -0.17(-2.11%)
Jan 14, 2020 8.060 8.320 8.000 8.070 504,941 -0.01(-0.12%)
Jan 13, 2020 7.920 8.090 7.845 8.080 321,411 +0.12(+1.51%)
Jan 10, 2020 7.870 8.050 7.770 7.960 339,300 +0.11(+1.40%)
Jan 09, 2020 7.900 7.960 7.820 7.850 263,133 -0.04(-0.51%)
Jan 08, 2020 7.910 7.950 7.790 7.890 312,847 +0.00(+0.00%)
Jan 07, 2020 7.950 8.030 7.860 7.890 355,972 -0.11(-1.38%)
Jan 06, 2020 7.770 8.080 7.690 8.000 380,997 +0.20(+2.56%)
Jan 03, 2020 7.770 7.890 7.720 7.800 378,900 -0.09(-1.14%)
Jan 02, 2020 8.100 8.100 7.840 7.890 236,635 -0.14(-1.74%)
Dec 31, 2019 7.780 8.050 7.780 8.030 360,600 +0.22(+2.82%)
Dec 30, 2019 7.930 7.960 7.740 7.810 381,905 -0.11(-1.39%)
Dec 27, 2019 8.040 8.160 7.890 7.920 337,400 -0.09(-1.12%)
Dec 26, 2019 8.310 8.320 7.980 8.010 334,357 -0.28(-3.38%)
Dec 24, 2019 8.410 8.410 8.205 8.290 166,200 -0.10(-1.19%)
Dec 23, 2019 8.480 8.520 8.310 8.390 436,447 -0.06(-0.71%)
Dec 20, 2019 8.430 8.548 8.310 8.450 1,575,100 +0.04(+0.48%)
Dec 19, 2019 8.500 8.515 8.310 8.410 390,041 -0.09(-1.06%)
Dec 18, 2019 8.310 8.520 8.250 8.500 702,353 +0.22(+2.72%)
Dec 17, 2019 7.990 8.350 7.910 8.275 705,735 +0.29(+3.57%)
Dec 16, 2019 7.980 8.205 7.980 7.990 530,233 -0.05(-0.68%)
Dec 13, 2019 7.980 8.090 7.850 8.045 608,600 +0.08(+1.07%)
Dec 12, 2019 7.840 8.080 7.750 7.960 339,944 +0.11(+1.40%)
Dec 11, 2019 7.860 7.940 7.770 7.850 326,703 -0.01(-0.13%)
Dec 10, 2019 7.890 7.980 7.720 7.860 509,013 -0.03(-0.38%)
Dec 09, 2019 7.910 8.080 7.850 7.890 343,934 -0.08(-1.00%)
Dec 06, 2019 7.760 7.988 7.750 7.970 769,300 +0.23(+2.97%)
Dec 05, 2019 7.720 7.830 7.670 7.740 310,576 +0.03(+0.39%)
Dec 04, 2019 7.810 7.890 7.610 7.710 520,792 -0.03(-0.39%)
Dec 03, 2019 7.940 8.010 7.720 7.740 577,617 -0.27(-3.37%)
Dec 02, 2019 8.120 8.130 7.800 8.010 419,326 -0.09(-1.11%)
Nov 29, 2019 8.200 8.260 8.060 8.100 171,900 -0.13(-1.58%)
Nov 27, 2019 8.140 8.300 8.100 8.230 439,900 +0.14(+1.73%)
Nov 26, 2019 7.890 8.230 7.860 8.090 666,643 +0.21(+2.66%)
Nov 25, 2019 7.860 8.100 7.830 7.880 598,950 +0.05(+0.64%)
Nov 22, 2019 7.910 7.935 7.770 7.830 377,000 -0.03(-0.38%)
Nov 21, 2019 7.880 7.900 7.700 7.860 289,030 -0.01(-0.13%)
Nov 20, 2019 7.620 7.910 7.560 7.870 717,931 +0.22(+2.88%)
Nov 19, 2019 7.890 8.010 7.630 7.650 599,469 -0.19(-2.42%)
Nov 18, 2019 7.990 8.040 7.820 7.840 413,035 -0.16(-2.00%)
Nov 15, 2019 7.900 8.160 7.790 8.000 597,900 +0.15(+1.91%)
Nov 14, 2019 8.150 8.160 7.730 7.850 609,377 -0.28(-3.44%)
Nov 13, 2019 8.150 8.280 8.080 8.130 600,519 -0.08(-0.97%)
Nov 12, 2019 8.240 8.400 8.120 8.210 443,487 -0.07(-0.85%)
Nov 11, 2019 8.550 8.650 8.220 8.280 494,995 -0.29(-3.38%)
Nov 08, 2019 8.570 8.680 8.150 8.570 812,700 -0.04(-0.46%)
Nov 07, 2019 8.910 9.330 8.220 8.610 2,498,080 -0.27(-3.04%)
Nov 06, 2019 8.870 8.950 8.770 8.880 540,667 -0.01(-0.11%)
Nov 05, 2019 8.890 8.980 8.800 8.890 834,737 +0.07(+0.79%)
Nov 04, 2019 8.900 8.940 8.660 8.820 402,364 +0.05(+0.57%)
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.