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, 2008 4.450 4.750 4.370 4.610 195,897 +0.15(+3.36%)
Oct 30, 2008 4.420 4.590 4.120 4.460 124,941 +0.22(+5.19%)
Oct 29, 2008 4.430 4.500 4.010 4.240 206,128 -0.29(-6.40%)
Oct 28, 2008 3.550 4.540 3.450 4.530 327,373 +1.11(+32.46%)
Oct 27, 2008 3.680 3.830 3.420 3.420 91,615 -0.31(-8.31%)
Oct 24, 2008 3.330 3.810 3.330 3.730 303,013 +0.16(+4.48%)
Oct 23, 2008 3.710 3.840 3.440 3.570 118,403 -0.11(-2.99%)
Oct 22, 2008 3.810 4.070 3.650 3.680 101,158 -0.31(-7.77%)
Oct 21, 2008 4.050 4.100 3.970 3.990 96,262 -0.14(-3.39%)
Oct 20, 2008 4.150 4.200 3.840 4.130 138,985 +0.06(+1.47%)
Oct 17, 2008 3.720 4.200 3.720 4.070 230,356 +0.19(+4.90%)
Oct 16, 2008 3.450 3.920 3.090 3.880 432,846 +0.45(+13.12%)
Oct 15, 2008 3.930 3.970 3.400 3.430 89,721 -0.55(-13.82%)
Oct 14, 2008 4.210 4.210 3.551 3.980 113,069 -0.10(-2.45%)
Oct 13, 2008 3.410 4.080 3.410 4.080 272,858 +0.77(+23.26%)
Oct 10, 2008 3.260 3.400 2.350 3.310 709,293 -0.09(-2.65%)
Oct 09, 2008 4.150 4.330 3.300 3.400 312,010 -0.67(-16.46%)
Oct 08, 2008 4.030 4.430 3.990 4.070 245,388 -0.06(-1.45%)
Oct 07, 2008 4.490 4.680 4.080 4.130 169,484 -0.29(-6.56%)
Oct 06, 2008 4.230 4.450 4.000 4.420 338,238 +0.15(+3.51%)
Oct 03, 2008 4.550 4.740 4.270 4.270 218,764 -0.20(-4.47%)
Oct 02, 2008 4.750 4.810 4.460 4.470 135,715 -0.29(-6.09%)
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.