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 (%)
Mar 31, 2004 10.29 10.70 10.10 10.39 1,887,500 +0.25(+2.47%)
Mar 30, 2004 10.29 10.35 10.00 10.14 2,667,300 -0.36(-3.43%)
Mar 29, 2004 11.95 12.00 10.26 10.50 16,366,600 +0.80(+8.25%)
Mar 26, 2004 8.180 10.14 8.120 9.700 8,901,500 +1.55(+19.02%)
Mar 25, 2004 8.150 8.270 7.890 8.150 221,700 +0.16(+2.00%)
Mar 24, 2004 8.130 8.220 7.880 7.990 227,200 -0.09(-1.11%)
Mar 23, 2004 8.200 8.440 7.840 8.080 684,200 +0.28(+3.59%)
Mar 22, 2004 8.050 8.060 7.740 7.800 284,600 -0.13(-1.64%)
Mar 19, 2004 8.060 8.150 7.800 7.930 261,500 +0.08(+1.02%)
Mar 18, 2004 7.860 7.900 7.690 7.850 202,300 +0.00(+0.00%)
Mar 17, 2004 7.490 8.080 7.470 7.850 343,400 +0.39(+5.23%)
Mar 16, 2004 7.600 7.650 7.280 7.460 252,700 +0.22(+3.04%)
Mar 15, 2004 8.030 8.080 7.200 7.240 378,000 -0.70(-8.82%)
Mar 12, 2004 7.640 8.080 7.550 7.940 337,000 +0.21(+2.72%)
Mar 11, 2004 8.060 8.340 7.690 7.730 293,800 -0.36(-4.45%)
Mar 10, 2004 8.610 8.670 8.050 8.090 337,500 -0.36(-4.26%)
Mar 09, 2004 8.540 8.590 8.400 8.450 153,100 -0.08(-0.94%)
Mar 08, 2004 9.100 9.160 8.490 8.530 270,700 -0.45(-5.01%)
Mar 05, 2004 8.820 9.029 8.800 8.980 151,800 -0.02(-0.22%)
Mar 04, 2004 9.000 9.500 8.800 9.000 466,600 +0.20(+2.27%)
Mar 03, 2004 8.730 8.900 8.550 8.800 101,200 +0.06(+0.69%)
Mar 02, 2004 8.770 8.840 8.570 8.740 87,800 -0.01(-0.11%)
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.