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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2015 7.420 7.682 7.150 7.160 1,090,298 -0.29(-3.89%)
Feb 26, 2015 7.590 7.716 7.380 7.450 566,440 -0.17(-2.23%)
Feb 25, 2015 7.680 7.760 7.570 7.620 333,981 -0.08(-1.04%)
Feb 24, 2015 7.780 7.838 7.530 7.700 566,448 -0.08(-1.03%)
Feb 23, 2015 7.840 7.930 7.540 7.780 792,320 -0.06(-0.77%)
Feb 20, 2015 7.610 7.900 7.534 7.840 554,994 +0.25(+3.29%)
Feb 19, 2015 7.780 7.920 7.575 7.590 592,121 -0.23(-2.88%)
Feb 18, 2015 7.850 7.950 7.720 7.815 315,539 -0.05(-0.70%)
Feb 17, 2015 8.120 8.200 7.860 7.870 251,984 -0.26(-3.20%)
Feb 13, 2015 8.100 8.130 8.130 8.130 283,800 +0.06(+0.74%)
Feb 12, 2015 7.910 8.080 7.854 8.070 653,485 +0.15(+1.89%)
Feb 11, 2015 7.850 8.050 7.800 7.920 1,093,037 +0.07(+0.89%)
Feb 10, 2015 7.810 8.000 7.701 7.850 490,372 +0.15(+1.95%)
Feb 09, 2015 8.080 8.190 7.600 7.700 1,074,214 -0.42(-5.11%)
Feb 06, 2015 8.330 8.720 7.970 8.115 1,362,594 -0.17(-2.11%)
Feb 05, 2015 8.790 8.890 7.853 8.290 3,771,518 -1.00(-10.76%)
Feb 04, 2015 9.330 9.470 9.140 9.290 321,366 -0.12(-1.28%)
Feb 03, 2015 9.340 9.420 9.190 9.410 283,038 +0.13(+1.40%)
Feb 02, 2015 9.180 9.320 8.940 9.280 372,408 +0.09(+0.98%)
Jan 30, 2015 9.640 9.790 9.160 9.190 442,470 -0.58(-5.94%)
Jan 29, 2015 9.700 9.900 9.560 9.770 358,901 +0.11(+1.14%)
Jan 28, 2015 9.980 10.02 9.540 9.660 253,239 -0.24(-2.42%)
Jan 27, 2015 9.870 10.09 9.790 9.900 390,849 -0.13(-1.30%)
Jan 26, 2015 9.870 10.19 9.780 10.03 306,622 +0.16(+1.62%)
Jan 23, 2015 9.730 9.920 9.640 9.870 436,570 +0.17(+1.75%)
Jan 22, 2015 9.540 9.810 9.130 9.700 526,815 +0.28(+2.97%)
Jan 21, 2015 9.950 9.950 9.340 9.420 536,868 -0.53(-5.33%)
Jan 20, 2015 10.19 10.23 9.930 9.950 277,467 -0.18(-1.78%)
Jan 16, 2015 9.820 10.16 9.820 10.13 390,143 +0.28(+2.84%)
Jan 15, 2015 10.57 10.57 9.810 9.850 635,913 -0.67(-6.37%)
Jan 14, 2015 10.23 10.58 10.23 10.52 969,219 +0.15(+1.45%)
Jan 13, 2015 10.50 10.62 10.26 10.37 391,417 +0.00(+0.00%)
Jan 12, 2015 10.37 10.41 10.28 10.37 288,189 +0.05(+0.48%)
Jan 09, 2015 10.50 10.56 10.27 10.32 331,830 -0.15(-1.43%)
Jan 08, 2015 10.38 10.52 10.20 10.47 591,848 +0.25(+2.45%)
Jan 07, 2015 9.890 10.41 9.820 10.22 528,680 +0.44(+4.50%)
Jan 06, 2015 10.09 10.14 9.600 9.780 371,327 -0.29(-2.88%)
Jan 05, 2015 9.850 10.27 9.850 10.07 321,067 +0.12(+1.21%)
Jan 02, 2015 10.17 10.35 9.850 9.950 306,428 -0.19(-1.87%)
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.