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 (%)
Feb 28, 2013 5.500 5.600 5.420 5.560 468,829 +0.08(+1.46%)
Feb 27, 2013 5.520 5.660 5.390 5.480 357,637 -0.04(-0.72%)
Feb 26, 2013 5.560 5.630 5.480 5.520 303,240 -0.02(-0.36%)
Feb 25, 2013 5.720 5.760 5.540 5.540 258,254 -0.16(-2.81%)
Feb 22, 2013 5.810 5.890 5.680 5.700 304,097 -0.08(-1.38%)
Feb 21, 2013 5.920 5.980 5.740 5.780 248,024 -0.15(-2.53%)
Feb 20, 2013 6.080 6.150 5.930 5.930 227,467 -0.15(-2.47%)
Feb 19, 2013 5.970 6.120 5.960 6.080 531,306 +0.12(+2.01%)
Feb 15, 2013 5.870 5.980 5.730 5.960 701,779 +0.13(+2.23%)
Feb 14, 2013 5.820 5.910 5.750 5.830 417,263 +0.01(+0.17%)
Feb 13, 2013 5.850 5.940 5.820 5.820 298,982 -0.03(-0.51%)
Feb 12, 2013 5.840 6.000 5.840 5.850 436,131 +0.00(+0.00%)
Feb 11, 2013 6.030 6.040 5.840 5.850 758,339 -0.23(-3.78%)
Feb 08, 2013 6.090 6.180 6.022 6.080 486,244 -0.02(-0.33%)
Feb 07, 2013 6.800 6.830 5.980 6.100 2,148,655 -0.92(-13.11%)
Feb 06, 2013 6.910 7.050 6.860 7.020 445,424 +0.11(+1.59%)
Feb 04, 2013 6.990 6.990 6.845 6.910 502,923 -0.11(-1.57%)
Feb 01, 2013 7.090 7.120 6.970 7.020 313,841 -0.03(-0.43%)
Jan 31, 2013 7.030 7.210 7.020 7.050 334,915 +0.03(+0.43%)
Jan 30, 2013 7.330 7.375 7.000 7.020 641,542 -0.35(-4.75%)
Jan 29, 2013 7.000 7.420 6.900 7.370 894,034 +0.37(+5.29%)
Jan 28, 2013 6.920 7.040 6.910 7.000 355,198 +0.07(+1.01%)
Jan 25, 2013 6.930 6.990 6.850 6.930 340,411 +0.03(+0.43%)
Jan 24, 2013 6.870 7.020 6.820 6.900 534,774 +0.04(+0.58%)
Jan 23, 2013 7.030 7.050 6.840 6.860 352,252 -0.14(-2.00%)
Jan 22, 2013 7.030 7.060 6.890 7.000 356,970 -0.01(-0.14%)
Jan 18, 2013 6.970 7.050 6.910 7.010 267,783 +0.03(+0.43%)
Jan 17, 2013 7.130 7.200 6.940 6.980 366,754 -0.14(-1.97%)
Jan 16, 2013 7.230 7.280 7.120 7.120 161,083 -0.15(-2.06%)
Jan 15, 2013 7.150 7.340 7.150 7.270 244,000 +0.08(+1.11%)
Jan 14, 2013 7.260 7.340 7.160 7.190 192,359 -0.06(-0.83%)
Jan 11, 2013 7.330 7.340 7.220 7.250 167,920 -0.05(-0.68%)
Jan 10, 2013 7.240 7.340 7.200 7.300 269,685 +0.11(+1.53%)
Jan 09, 2013 7.110 7.240 7.081 7.190 282,241 +0.14(+1.94%)
Jan 08, 2013 7.020 7.150 7.000 7.053 252,722 +0.02(+0.32%)
Jan 07, 2013 7.230 7.300 6.990 7.031 388,798 -0.27(-3.69%)
Jan 04, 2013 7.220 7.360 7.170 7.300 227,488 +0.11(+1.53%)
Jan 03, 2013 7.260 7.310 7.090 7.190 254,342 -0.06(-0.83%)
Jan 02, 2013 7.300 7.389 7.185 7.250 501,594 +0.05(+0.69%)
Dec 31, 2012 6.680 7.200 6.560 7.200 559,184 +0.51(+7.62%)
Dec 28, 2012 6.700 6.760 6.630 6.690 602,919 -0.08(-1.18%)
Dec 27, 2012 6.820 6.820 6.580 6.770 487,384 -0.06(-0.88%)
Dec 26, 2012 6.930 6.980 6.803 6.830 326,304 -0.06(-0.87%)
Dec 24, 2012 7.030 7.030 6.880 6.890 225,546 -0.11(-1.57%)
Dec 21, 2012 7.000 7.125 6.850 7.000 1,094,586 -0.08(-1.13%)
Dec 20, 2012 7.310 7.310 7.050 7.080 716,933 -0.24(-3.28%)
Dec 19, 2012 7.370 7.390 7.250 7.320 225,495 -0.06(-0.82%)
Dec 18, 2012 7.220 7.450 7.160 7.380 459,537 +0.17(+2.36%)
Dec 17, 2012 7.190 7.250 7.030 7.210 262,518 +0.08(+1.12%)
Dec 14, 2012 7.090 7.180 7.030 7.130 425,272 +0.03(+0.42%)
Dec 13, 2012 7.280 7.330 7.080 7.100 311,257 -0.19(-2.61%)
Dec 12, 2012 7.420 7.420 7.270 7.290 380,714 -0.07(-0.95%)
Dec 11, 2012 7.470 7.510 7.340 7.360 569,540 -0.07(-0.94%)
Dec 10, 2012 7.490 7.640 7.390 7.430 366,159 -0.02(-0.27%)
Dec 07, 2012 7.670 7.700 7.420 7.450 318,911 -0.15(-1.97%)
Dec 06, 2012 7.600 7.640 7.550 7.600 196,172 +0.00(+0.00%)
Dec 05, 2012 7.680 7.680 7.475 7.600 301,032 -0.05(-0.66%)
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.