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 (%)
Apr 30, 2018 18.08 18.29 17.71 17.73 558,024 -0.35(-1.94%)
Apr 27, 2018 18.05 18.19 17.90 18.08 329,096 +0.06(+0.33%)
Apr 26, 2018 17.34 18.11 17.25 18.02 314,508 +0.83(+4.83%)
Apr 25, 2018 17.05 17.28 16.79 17.19 757,472 +0.14(+0.82%)
Apr 24, 2018 17.21 17.45 16.80 17.05 464,131 -0.12(-0.70%)
Apr 23, 2018 17.30 17.49 17.01 17.17 197,326 -0.01(-0.06%)
Apr 20, 2018 17.50 17.50 17.09 17.18 224,359 -0.37(-2.11%)
Apr 19, 2018 17.74 17.74 17.42 17.55 281,628 -0.19(-1.07%)
Apr 18, 2018 17.76 17.95 17.58 17.74 322,432 -0.02(-0.11%)
Apr 17, 2018 17.49 17.85 17.28 17.76 425,853 +0.46(+2.66%)
Apr 16, 2018 16.94 17.37 16.82 17.30 484,287 +0.50(+2.98%)
Apr 13, 2018 17.22 17.22 16.72 16.80 226,799 -0.27(-1.58%)
Apr 12, 2018 17.01 17.22 16.84 17.07 379,025 +0.21(+1.25%)
Apr 11, 2018 17.22 17.32 16.82 16.86 491,769 -0.42(-2.43%)
Apr 10, 2018 16.90 17.49 16.84 17.28 386,864 +0.55(+3.29%)
Apr 09, 2018 16.87 16.97 16.66 16.73 346,315 +0.01(+0.06%)
Apr 06, 2018 16.91 17.02 16.30 16.72 854,931 -0.34(-1.99%)
Apr 05, 2018 17.00 17.23 16.84 17.06 284,436 +0.11(+0.65%)
Apr 04, 2018 16.60 17.02 16.30 16.95 447,933 +0.11(+0.65%)
Apr 03, 2018 16.68 17.00 16.56 16.84 710,259 +0.19(+1.14%)
Apr 02, 2018 16.93 17.09 16.50 16.65 720,376 -0.24(-1.42%)
Mar 29, 2018 16.89 16.89 16.89 0 +0.10(+0.60%)
Mar 28, 2018 16.84 17.12 16.15 16.79 470,533 -0.06(-0.36%)
Mar 27, 2018 17.10 17.12 16.70 16.85 456,423 -0.23(-1.35%)
Mar 26, 2018 17.05 17.11 16.41 17.08 566,065 +0.31(+1.85%)
Mar 23, 2018 17.41 17.64 16.75 16.77 644,185 -0.66(-3.79%)
Mar 22, 2018 17.73 18.04 17.43 17.43 446,862 -0.43(-2.41%)
Mar 21, 2018 17.42 17.91 17.42 17.86 328,641 +0.42(+2.41%)
Mar 20, 2018 17.79 17.95 17.38 17.44 926,768 -0.32(-1.80%)
Mar 19, 2018 17.92 18.02 17.54 17.76 593,614 -0.30(-1.66%)
Mar 16, 2018 18.27 18.46 17.46 18.06 2,242,396 -0.22(-1.20%)
Mar 15, 2018 18.54 18.58 18.26 18.28 548,728 -0.18(-0.98%)
Mar 14, 2018 18.67 18.71 18.22 18.46 372,798 -0.14(-0.75%)
Mar 13, 2018 18.59 18.64 18.33 18.60 403,258 +0.07(+0.38%)
Mar 12, 2018 18.26 18.54 18.24 18.53 465,093 +0.28(+1.53%)
Mar 09, 2018 18.08 18.38 18.05 18.25 412,017 +0.27(+1.50%)
Mar 08, 2018 17.98 18.20 17.76 17.98 302,197 +0.09(+0.50%)
Mar 07, 2018 17.64 18.03 17.64 17.89 461,631 +0.13(+0.73%)
Mar 06, 2018 17.67 17.82 17.38 17.76 500,317 +0.12(+0.68%)
Mar 05, 2018 17.76 17.81 17.40 17.64 270,544 -0.19(-1.07%)
Mar 02, 2018 16.88 17.90 16.87 17.83 483,846 +0.85(+5.01%)
Mar 01, 2018 17.25 17.43 16.82 16.98 702,308 -0.28(-1.62%)
Feb 28, 2018 17.79 17.95 17.26 17.26 547,147 -0.42(-2.38%)
Feb 27, 2018 17.71 18.00 17.64 17.68 376,210 -0.17(-0.95%)
Feb 26, 2018 17.63 18.01 17.36 17.85 528,326 +0.23(+1.31%)
Feb 23, 2018 17.52 17.74 17.25 17.62 463,427 +0.23(+1.32%)
Feb 22, 2018 17.19 17.39 818,952 -0.43(-2.41%)
Feb 21, 2018 17.85 18.16 17.68 17.82 532,546 -0.04(-0.22%)
Feb 20, 2018 18.12 18.23 17.77 17.86 445,124 -0.42(-2.30%)
Feb 16, 2018 18.28 18.28 18.28 0 +0.27(+1.50%)
Feb 15, 2018 17.88 18.15 17.51 18.01 533,298 +0.15(+0.84%)
Feb 14, 2018 17.17 17.98 17.17 17.86 531,457 +0.58(+3.36%)
Feb 13, 2018 17.32 17.47 16.86 17.28 1,037,018 -0.18(-1.03%)
Feb 12, 2018 18.40 18.40 16.99 17.46 1,001,568 -0.54(-3.00%)
Feb 09, 2018 17.66 18.11 16.43 18.00 1,872,076 +0.42(+2.39%)
Feb 08, 2018 20.69 20.75 17.49 17.58 2,117,106 -2.75(-13.53%)
Feb 07, 2018 20.13 20.59 20.13 20.33 996,342 +0.17(+0.84%)
Feb 06, 2018 19.83 20.52 19.00 20.16 1,104,479 -0.53(-2.56%)
Feb 05, 2018 21.39 21.57 20.45 20.69 632,350 -0.86(-3.99%)
Feb 02, 2018 21.91 22.03 21.35 21.55 433,829 -0.35(-1.60%)
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.