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, 2022 8.000 8.220 7.730 7.800 596,447 -0.25(-3.11%)
Feb 25, 2022 7.800 8.050 7.600 8.050 564,954 +0.29(+3.74%)
Feb 24, 2022 7.000 7.790 7.000 7.760 1,495,833 +0.25(+3.33%)
Feb 23, 2022 7.910 7.980 7.500 7.510 406,354 -0.35(-4.45%)
Feb 22, 2022 7.860 7.980 7.780 7.860 648,632 -0.11(-1.38%)
Feb 18, 2022 7.970 0 -0.31(-3.74%)
Feb 17, 2022 8.480 8.560 8.240 8.280 481,477 -0.29(-3.38%)
Feb 16, 2022 8.790 8.790 8.530 8.570 359,293 -0.24(-2.72%)
Feb 15, 2022 8.700 8.910 8.700 8.810 653,538 +0.14(+1.61%)
Feb 14, 2022 8.910 8.950 8.630 8.670 493,117 -0.24(-2.69%)
Feb 11, 2022 9.000 9.172 8.855 8.910 484,475 -0.15(-1.66%)
Feb 10, 2022 9.260 9.360 9.020 9.060 430,312 -0.27(-2.89%)
Feb 09, 2022 9.280 9.420 9.220 9.330 465,671 +0.05(+0.54%)
Feb 08, 2022 9.250 9.330 9.160 9.280 289,839 +0.06(+0.65%)
Feb 07, 2022 9.090 9.310 9.085 9.220 323,880 +0.10(+1.10%)
Feb 04, 2022 8.950 9.190 8.890 9.120 409,850 +0.12(+1.33%)
Feb 03, 2022 9.120 9.000 538,556 -0.27(-2.91%)
Feb 02, 2022 9.050 9.300 8.900 9.270 542,538 +0.29(+3.23%)
Feb 01, 2022 8.840 9.000 8.720 8.980 514,579 +0.13(+1.47%)
Jan 31, 2022 8.730 8.850 608,215 +0.18(+2.08%)
Jan 28, 2022 8.250 8.670 8.160 8.670 482,553 +0.42(+5.09%)
Jan 27, 2022 8.420 8.650 8.240 8.250 597,386 -0.14(-1.67%)
Jan 26, 2022 8.500 8.910 8.320 8.390 926,816 -0.09(-1.06%)
Jan 25, 2022 8.710 8.820 8.320 8.480 519,161 -0.26(-2.97%)
Jan 24, 2022 8.680 8.765 8.250 8.740 1,108,821 -0.07(-0.79%)
Jan 21, 2022 8.540 8.950 8.500 8.810 1,497,729 +0.14(+1.61%)
Jan 20, 2022 8.330 8.820 8.138 8.670 1,773,379 +0.41(+4.96%)
Jan 19, 2022 8.230 8.410 8.070 8.260 669,142 -0.01(-0.12%)
Jan 18, 2022 8.390 8.560 8.250 8.270 978,306 -0.24(-2.82%)
Jan 14, 2022 8.510 0 +0.34(+4.16%)
Jan 13, 2022 8.320 8.400 8.090 8.170 894,917 -0.18(-2.16%)
Jan 12, 2022 8.600 8.660 8.350 8.350 722,028 -0.27(-3.13%)
Jan 11, 2022 8.430 8.730 8.370 8.620 866,631 +0.08(+0.94%)
Jan 10, 2022 7.940 8.570 7.690 8.540 1,594,779 +0.60(+7.56%)
Jan 07, 2022 7.890 7.970 7.560 7.940 1,449,054 +0.09(+1.15%)
Jan 06, 2022 7.990 8.070 7.775 7.850 922,774 -0.15(-1.88%)
Jan 05, 2022 8.200 8.430 7.990 8.000 1,803,562 -0.20(-2.44%)
Jan 04, 2022 8.600 8.700 8.090 8.200 895,358 -0.43(-4.98%)
Jan 03, 2022 8.680 8.890 8.445 8.629 684,825 -0.06(-0.70%)
Dec 31, 2021 8.850 8.960 8.670 8.690 489,131 -0.13(-1.47%)
Dec 30, 2021 8.800 9.040 8.780 8.820 512,131 +0.02(+0.23%)
Dec 29, 2021 8.870 9.030 8.740 8.800 475,835 -0.07(-0.79%)
Dec 28, 2021 9.050 9.190 8.860 8.870 392,533 -0.33(-3.59%)
Dec 27, 2021 9.290 9.330 9.070 9.200 458,279 -0.05(-0.54%)
Dec 23, 2021 9.200 9.410 9.090 9.250 633,074 -0.26(-2.73%)
Dec 22, 2021 9.510 9.629 9.300 9.510 515,452 +0.05(+0.53%)
Dec 21, 2021 9.660 9.770 9.240 9.460 870,080 -0.12(-1.25%)
Dec 20, 2021 9.440 9.740 9.400 9.580 1,060,289 +0.12(+1.27%)
Dec 17, 2021 8.990 9.565 8.980 9.460 3,208,735 +0.45(+4.99%)
Dec 16, 2021 9.230 9.450 8.900 9.010 893,632 -0.18(-1.96%)
Dec 15, 2021 8.760 9.200 8.661 9.190 717,369 +0.40(+4.55%)
Dec 14, 2021 8.670 8.990 8.560 8.790 733,911 +0.05(+0.57%)
Dec 13, 2021 8.250 8.820 8.250 8.740 662,881 +0.44(+5.30%)
Dec 10, 2021 8.530 8.700 8.260 8.300 705,428 -0.23(-2.70%)
Dec 09, 2021 8.770 9.020 8.500 8.530 1,487,965 -0.47(-5.22%)
Dec 08, 2021 9.050 9.080 8.840 9.000 1,418,515 +0.03(+0.33%)
Dec 07, 2021 9.010 9.240 8.890 8.970 1,024,856 +0.03(+0.34%)
Dec 06, 2021 8.660 9.005 8.540 8.940 1,212,429 +0.24(+2.76%)
Dec 03, 2021 9.085 9.085 8.500 8.700 1,808,989 -0.27(-3.00%)
Dec 02, 2021 9.050 9.085 8.670 8.969 1,784,523 -0.02(-0.23%)
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.