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, 2015 6.500 6.680 6.200 6.300 596,049 -0.26(-3.96%)
Apr 29, 2015 6.540 6.720 6.490 6.560 274,081 -0.06(-0.91%)
Apr 28, 2015 6.640 6.710 6.390 6.620 407,115 -0.01(-0.15%)
Apr 27, 2015 6.760 6.915 6.550 6.630 644,318 -0.08(-1.19%)
Apr 24, 2015 6.780 6.940 6.680 6.710 368,786 -0.09(-1.32%)
Apr 23, 2015 6.700 6.830 6.630 6.800 250,002 +0.05(+0.74%)
Apr 22, 2015 6.750 6.820 6.630 6.750 286,700 -0.03(-0.44%)
Apr 21, 2015 6.840 6.880 6.660 6.780 338,874 -0.03(-0.44%)
Apr 20, 2015 6.590 6.870 6.500 6.810 384,626 +0.29(+4.45%)
Apr 17, 2015 6.650 6.830 6.490 6.520 355,869 -0.19(-2.83%)
Apr 16, 2015 6.730 6.880 6.640 6.710 659,438 -0.03(-0.45%)
Apr 15, 2015 6.730 6.755 6.570 6.740 597,327 +0.08(+1.20%)
Apr 14, 2015 6.820 6.900 6.650 6.660 325,662 -0.15(-2.20%)
Apr 13, 2015 6.780 6.940 6.780 6.810 416,165 +0.01(+0.15%)
Apr 10, 2015 6.840 6.880 6.730 6.800 334,646 +0.01(+0.22%)
Apr 09, 2015 6.750 6.810 6.570 6.785 394,619 +0.04(+0.67%)
Apr 08, 2015 6.680 6.880 6.640 6.740 672,870 +0.10(+1.51%)
Apr 07, 2015 6.560 6.680 6.380 6.640 605,702 +0.06(+0.91%)
Apr 06, 2015 6.490 6.690 6.490 6.580 358,645 +0.02(+0.30%)
Apr 02, 2015 6.500 6.560 6.560 6.560 425,900 +0.09(+1.39%)
Apr 01, 2015 6.500 6.630 6.410 6.470 504,498 -0.07(-1.07%)
Mar 31, 2015 6.370 6.680 6.350 6.540 706,410 +0.12(+1.87%)
Mar 30, 2015 6.250 6.520 6.180 6.420 633,270 +0.23(+3.72%)
Mar 27, 2015 6.480 6.550 6.110 6.190 712,952 -0.29(-4.48%)
Mar 26, 2015 6.300 6.550 6.280 6.480 817,134 +0.20(+3.10%)
Mar 25, 2015 6.670 6.750 6.110 6.285 951,418 -0.38(-5.77%)
Mar 24, 2015 6.860 6.920 6.550 6.670 824,109 -0.17(-2.49%)
Mar 23, 2015 7.260 7.270 6.820 6.840 813,328 -0.46(-6.30%)
Mar 20, 2015 7.260 7.420 7.220 7.300 652,402 +0.08(+1.11%)
Mar 19, 2015 7.040 7.330 7.040 7.220 413,559 +0.17(+2.41%)
Mar 18, 2015 7.150 7.150 6.920 7.050 918,921 -0.11(-1.54%)
Mar 17, 2015 7.150 7.240 7.050 7.160 334,105 -0.04(-0.56%)
Mar 16, 2015 7.420 7.440 7.090 7.200 614,683 -0.15(-2.04%)
Mar 13, 2015 7.660 7.680 7.245 7.350 513,078 -0.32(-4.17%)
Mar 12, 2015 7.450 7.680 7.410 7.670 954,792 +0.31(+4.21%)
Mar 11, 2015 7.350 7.510 7.260 7.360 708,021 +0.05(+0.68%)
Mar 10, 2015 7.260 7.440 7.240 7.310 954,563 +0.01(+0.14%)
Mar 09, 2015 7.180 7.350 7.065 7.300 699,213 +0.13(+1.81%)
Mar 06, 2015 7.030 7.240 6.981 7.170 704,786 +0.06(+0.84%)
Mar 05, 2015 7.170 7.415 6.990 7.110 772,342 -0.02(-0.28%)
Mar 04, 2015 7.160 7.180 6.980 7.130 590,645 -0.05(-0.70%)
Mar 03, 2015 7.300 7.410 7.080 7.180 605,029 -0.13(-1.78%)
Mar 02, 2015 7.130 7.420 7.130 7.310 1,156,374 +0.15(+2.09%)
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%)
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.