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

Orasure Tech Inc (NQ: OSUR )

5.360 -0.140 (-2.55%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 25, 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 (%)
Nov 30, 2015 6.260 6.380 6.210 6.250 397,858 +0.00(+0.00%)
Nov 27, 2015 6.200 6.336 6.190 6.250 153,345 +0.03(+0.48%)
Nov 25, 2015 6.070 6.220 6.220 6.220 359,400 +0.13(+2.13%)
Nov 24, 2015 6.190 6.290 6.060 6.090 332,863 -0.14(-2.25%)
Nov 23, 2015 6.090 6.375 6.060 6.230 464,613 +0.15(+2.47%)
Nov 20, 2015 6.220 6.280 6.070 6.080 393,945 -0.10(-1.62%)
Nov 19, 2015 6.110 6.270 5.970 6.180 593,516 +0.09(+1.48%)
Nov 18, 2015 5.950 6.130 5.930 6.090 373,781 +0.13(+2.18%)
Nov 17, 2015 5.870 6.020 5.750 5.960 430,457 +0.10(+1.71%)
Nov 16, 2015 5.840 6.080 5.830 5.860 572,056 -0.01(-0.17%)
Nov 13, 2015 5.640 5.940 5.581 5.870 479,019 +0.19(+3.35%)
Nov 12, 2015 5.760 5.870 5.630 5.680 334,397 -0.12(-2.07%)
Nov 11, 2015 6.040 6.040 5.790 5.800 525,608 -0.20(-3.33%)
Nov 10, 2015 5.840 6.040 5.750 6.000 524,330 +0.15(+2.56%)
Nov 09, 2015 5.920 5.960 5.780 5.850 563,015 -0.07(-1.18%)
Nov 06, 2015 5.260 5.960 5.260 5.920 1,287,600 +0.67(+12.76%)
Nov 05, 2015 5.370 5.590 5.080 5.250 944,152 -0.05(-0.94%)
Nov 04, 2015 5.230 5.320 5.185 5.300 477,332 +0.07(+1.34%)
Nov 03, 2015 5.210 5.400 5.210 5.230 455,464 -0.02(-0.38%)
Nov 02, 2015 5.210 5.320 5.170 5.250 265,061 +0.05(+0.96%)
Oct 30, 2015 5.050 5.290 5.040 5.200 456,010 +0.15(+2.97%)
Oct 29, 2015 5.290 5.330 5.020 5.050 315,864 -0.24(-4.54%)
Oct 28, 2015 4.980 5.300 4.880 5.290 504,801 +0.34(+6.87%)
Oct 27, 2015 5.130 5.130 4.810 4.950 467,074 -0.21(-4.07%)
Oct 26, 2015 4.880 5.170 4.820 5.160 459,550 +0.25(+5.09%)
Oct 23, 2015 4.840 4.960 4.770 4.910 787,072 +0.13(+2.72%)
Oct 22, 2015 4.820 4.975 4.770 4.780 729,768 -0.03(-0.62%)
Oct 21, 2015 4.990 4.990 4.770 4.810 278,431 -0.16(-3.22%)
Oct 20, 2015 4.900 5.040 4.845 4.970 426,900 +0.06(+1.22%)
Oct 19, 2015 4.820 5.000 4.750 4.910 342,735 +0.08(+1.66%)
Oct 16, 2015 4.750 4.940 4.740 4.830 373,401 +0.10(+2.11%)
Oct 15, 2015 4.530 4.730 4.520 4.730 463,118 +0.19(+4.19%)
Oct 14, 2015 4.520 4.590 4.460 4.540 288,983 +0.05(+1.11%)
Oct 13, 2015 4.470 4.580 4.420 4.490 422,998 +0.00(+0.00%)
Oct 12, 2015 4.520 4.570 4.400 4.490 411,034 -0.05(-1.10%)
Oct 09, 2015 4.490 4.615 4.420 4.540 397,596 +0.06(+1.34%)
Oct 08, 2015 4.570 4.640 4.410 4.480 555,733 -0.11(-2.40%)
Oct 07, 2015 4.510 4.690 4.490 4.590 360,115 +0.09(+2.00%)
Oct 06, 2015 4.690 4.780 4.475 4.500 338,987 -0.21(-4.46%)
Oct 05, 2015 4.740 4.870 4.670 4.710 360,672 +0.00(+0.00%)
Oct 02, 2015 4.590 4.710 4.530 4.710 300,230 +0.07(+1.51%)
Oct 01, 2015 4.450 4.680 4.410 4.640 646,472 +0.20(+4.50%)
Sep 30, 2015 4.770 4.830 4.390 4.440 976,807 -0.25(-5.33%)
Sep 29, 2015 4.810 5.050 4.660 4.690 627,702 -0.14(-2.90%)
Sep 28, 2015 5.030 5.030 4.600 4.830 1,063,831 -0.21(-4.17%)
Sep 25, 2015 5.480 5.530 4.980 5.040 1,123,222 -0.41(-7.52%)
Sep 24, 2015 5.120 5.470 5.120 5.450 628,389 +0.30(+5.83%)
Sep 23, 2015 5.260 5.420 5.130 5.150 562,103 -0.12(-2.28%)
Sep 22, 2015 5.100 5.330 5.010 5.270 602,133 +0.09(+1.74%)
Sep 21, 2015 5.140 5.281 5.010 5.180 652,221 +0.11(+2.17%)
Sep 18, 2015 5.170 5.350 5.040 5.070 689,453 -0.20(-3.80%)
Sep 17, 2015 5.100 5.330 5.100 5.270 313,160 +0.13(+2.53%)
Sep 16, 2015 5.130 5.310 5.060 5.140 545,540 -0.02(-0.39%)
Sep 15, 2015 5.000 5.160 4.950 5.160 341,481 +0.16(+3.20%)
Sep 14, 2015 5.120 5.190 4.970 5.000 312,888 -0.13(-2.53%)
Sep 11, 2015 5.080 5.130 4.910 5.130 536,672 +0.00(+0.00%)
Sep 10, 2015 5.180 5.210 5.030 5.130 372,013 -0.05(-0.97%)
Sep 09, 2015 5.350 5.425 5.150 5.180 243,357 -0.16(-3.00%)
Sep 08, 2015 5.210 5.350 5.104 5.340 338,215 +0.19(+3.69%)
Sep 04, 2015 5.170 5.150 5.150 5.150 215,400 -0.08(-1.53%)
Sep 03, 2015 5.380 5.550 5.220 5.230 314,072 -0.16(-2.97%)
Sep 02, 2015 5.390 5.470 5.310 5.390 369,752 +0.07(+1.32%)
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.