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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 4.300 4.410 4.250 4.360 442,435 +0.05(+1.16%)
Oct 28, 2022 4.210 4.340 4.180 4.310 367,329 +0.13(+3.11%)
Oct 27, 2022 4.230 4.375 4.130 4.180 381,414 -0.12(-2.79%)
Oct 26, 2022 4.150 4.330 4.092 4.300 374,040 +0.17(+4.12%)
Oct 25, 2022 3.900 4.140 3.900 4.130 399,408 +0.23(+5.90%)
Oct 24, 2022 3.880 3.905 3.800 3.900 242,368 +0.02(+0.52%)
Oct 21, 2022 3.770 3.900 3.680 3.880 340,358 +0.15(+4.02%)
Oct 20, 2022 3.650 3.775 3.610 3.730 526,066 +0.03(+0.81%)
Oct 19, 2022 3.890 3.905 3.625 3.700 490,363 -0.20(-5.13%)
Oct 18, 2022 3.990 4.120 3.850 3.900 452,393 -0.01(-0.26%)
Oct 17, 2022 3.950 4.015 3.875 3.910 494,844 +0.03(+0.77%)
Oct 14, 2022 3.830 3.900 3.740 3.880 484,065 +0.09(+2.37%)
Oct 13, 2022 3.640 3.820 3.560 3.790 649,418 +0.04(+1.07%)
Oct 12, 2022 3.910 3.910 3.644 3.750 410,323 -0.20(-5.06%)
Oct 11, 2022 3.820 3.970 3.782 3.950 465,296 +0.12(+3.13%)
Oct 10, 2022 3.850 3.900 3.710 3.830 487,319 -0.03(-0.78%)
Oct 07, 2022 4.000 4.071 3.835 3.860 329,955 -0.15(-3.74%)
Oct 06, 2022 4.000 4.100 3.960 4.010 893,791 +0.01(+0.25%)
Oct 05, 2022 3.970 4.020 3.910 4.000 574,602 -0.02(-0.50%)
Oct 04, 2022 4.040 4.120 3.970 4.020 708,395 +0.00(+0.00%)
Oct 03, 2022 3.790 4.060 3.710 4.020 613,768 +0.23(+6.07%)
Sep 30, 2022 3.830 3.980 3.770 3.790 1,307,827 -0.11(-2.82%)
Sep 29, 2022 4.000 4.025 3.840 3.900 1,429,273 -0.12(-2.99%)
Sep 28, 2022 3.700 4.065 3.700 4.020 816,411 +0.36(+9.84%)
Sep 27, 2022 3.710 3.780 3.635 3.660 821,455 -0.04(-1.08%)
Sep 26, 2022 3.650 3.750 3.615 3.700 957,648 +0.04(+1.09%)
Sep 23, 2022 3.540 3.675 3.450 3.660 802,842 +0.07(+1.95%)
Sep 22, 2022 3.740 3.750 3.565 3.590 739,728 -0.19(-5.03%)
Sep 21, 2022 3.820 3.915 3.760 3.780 764,706 -0.04(-1.05%)
Sep 20, 2022 3.950 3.950 3.790 3.820 745,027 -0.16(-4.02%)
Sep 19, 2022 4.040 4.040 3.820 3.980 810,405 -0.08(-1.97%)
Sep 16, 2022 4.130 4.220 3.930 4.060 1,871,816 -0.08(-1.93%)
Sep 15, 2022 4.090 4.240 4.060 4.140 656,112 +0.01(+0.24%)
Sep 14, 2022 4.230 4.320 4.030 4.130 590,950 -0.10(-2.36%)
Sep 13, 2022 4.160 4.300 4.050 4.230 797,738 -0.05(-1.17%)
Sep 12, 2022 4.130 4.300 4.040 4.280 669,805 +0.13(+3.13%)
Sep 09, 2022 3.920 4.180 3.868 4.150 746,988 +0.24(+6.14%)
Sep 08, 2022 3.900 4.030 3.845 3.910 554,445 -0.04(-1.01%)
Sep 07, 2022 3.910 3.970 3.760 3.950 496,379 +0.10(+2.60%)
Sep 06, 2022 3.950 4.000 3.840 3.850 727,237 -0.13(-3.27%)
Sep 02, 2022 3.990 4.030 3.900 3.980 579,976 +0.00(+0.00%)
Sep 01, 2022 4.040 4.195 3.960 3.980 876,029 -0.11(-2.69%)
Aug 31, 2022 4.180 4.355 4.080 4.090 1,089,912 -0.02(-0.49%)
Aug 30, 2022 4.070 4.245 4.000 4.110 832,451 +0.13(+3.27%)
Aug 29, 2022 3.940 4.020 3.860 3.980 538,466 -0.02(-0.50%)
Aug 26, 2022 4.200 4.200 3.970 4.000 523,518 -0.19(-4.53%)
Aug 25, 2022 4.040 4.210 4.000 4.190 552,807 +0.18(+4.49%)
Aug 24, 2022 4.060 4.115 3.985 4.010 392,903 -0.06(-1.47%)
Aug 23, 2022 4.090 4.120 4.010 4.070 566,747 +0.00(+0.00%)
Aug 22, 2022 4.080 4.215 4.030 4.070 504,594 -0.11(-2.63%)
Aug 19, 2022 4.290 4.320 4.140 4.180 485,066 -0.14(-3.24%)
Aug 18, 2022 4.300 4.420 4.200 4.320 641,872 +0.02(+0.47%)
Aug 17, 2022 4.450 4.545 4.280 4.300 922,257 -0.10(-2.27%)
Aug 16, 2022 4.570 4.600 4.320 4.400 1,159,959 -0.21(-4.56%)
Aug 15, 2022 4.530 4.770 4.380 4.610 983,897 +0.05(+1.10%)
Aug 12, 2022 4.360 4.595 4.300 4.560 995,189 +0.20(+4.59%)
Aug 11, 2022 4.220 4.810 4.110 4.360 1,972,192 +0.14(+3.32%)
Aug 10, 2022 3.680 4.490 3.410 4.220 7,362,929 +1.03(+32.29%)
Aug 09, 2022 3.250 3.320 3.130 3.190 1,195,403 -0.10(-3.04%)
Aug 08, 2022 3.210 3.380 3.210 3.290 933,026 +0.12(+3.79%)
Aug 05, 2022 3.170 3.170 3.110 3.170 900,237 -0.04(-1.25%)
Aug 04, 2022 3.260 3.300 3.165 3.210 708,629 -0.02(-0.62%)
Aug 03, 2022 3.140 3.250 3.135 3.230 709,026 +0.10(+3.19%)
Aug 02, 2022 2.990 3.140 2.990 3.130 679,964 +0.12(+3.99%)
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.