Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.40 10.14 10.14 10.14 362,700 -0.03(-0.29%)
Dec 30, 2014 10.21 10.30 10.13 10.17 256,553 -0.10(-0.97%)
Dec 29, 2014 10.32 10.40 10.11 10.27 247,538 -0.01(-0.10%)
Dec 26, 2014 10.34 10.44 10.23 10.28 156,944 +0.02(+0.19%)
Dec 24, 2014 10.04 10.26 10.26 10.26 204,000 +0.25(+2.50%)
Dec 23, 2014 10.55 10.55 9.890 10.01 553,463 -0.50(-4.76%)
Dec 22, 2014 10.71 10.93 10.45 10.51 787,395 -0.02(-0.19%)
Dec 19, 2014 9.770 10.53 9.660 10.53 2,806,615 +0.73(+7.45%)
Dec 18, 2014 9.880 9.880 9.690 9.800 386,816 +0.10(+1.03%)
Dec 17, 2014 9.090 9.710 9.045 9.700 427,227 +0.60(+6.59%)
Dec 16, 2014 9.040 9.180 8.940 9.100 605,947 +0.00(+0.00%)
Dec 15, 2014 9.530 9.560 8.970 9.100 442,171 -0.39(-4.11%)
Dec 12, 2014 9.580 9.810 9.463 9.490 315,963 -0.25(-2.57%)
Dec 11, 2014 9.690 9.880 9.640 9.740 347,289 +0.13(+1.35%)
Dec 10, 2014 9.890 10.00 9.580 9.610 278,629 -0.33(-3.32%)
Dec 09, 2014 9.500 10.00 9.380 9.940 547,491 +0.33(+3.43%)
Dec 08, 2014 9.900 10.00 9.590 9.610 323,799 -0.28(-2.83%)
Dec 05, 2014 9.710 9.920 9.680 9.890 545,098 +0.27(+2.81%)
Dec 04, 2014 9.830 9.875 9.560 9.620 554,546 -0.16(-1.64%)
Dec 03, 2014 9.460 9.870 9.310 9.780 940,576 +0.35(+3.71%)
Dec 02, 2014 8.960 9.460 8.950 9.430 588,764 +0.48(+5.36%)
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.