Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.500 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2016 7.510 7.710 7.510 7.680 732,791 +0.17(+2.26%)
May 27, 2016 7.340 7.510 7.510 7.510 1,087,900 +0.17(+2.32%)
May 26, 2016 7.310 7.375 7.200 7.340 685,001 +0.02(+0.27%)
May 25, 2016 7.160 7.355 7.030 7.320 1,103,303 +0.15(+2.09%)
May 24, 2016 7.000 7.170 6.940 7.170 387,947 +0.20(+2.87%)
May 23, 2016 6.860 7.040 6.850 6.970 462,302 +0.13(+1.90%)
May 20, 2016 6.710 7.030 6.710 6.840 528,641 +0.12(+1.79%)
May 19, 2016 6.890 6.890 6.670 6.720 351,215 -0.19(-2.75%)
May 18, 2016 6.700 7.040 6.650 6.910 451,944 +0.20(+2.98%)
May 17, 2016 6.900 6.990 6.685 6.710 668,527 -0.22(-3.17%)
May 16, 2016 6.680 6.975 6.675 6.930 873,651 +0.25(+3.74%)
May 13, 2016 6.560 6.760 6.544 6.680 440,577 +0.12(+1.83%)
May 12, 2016 6.780 6.955 6.540 6.560 454,305 -0.22(-3.24%)
May 11, 2016 6.810 6.920 6.720 6.780 328,771 -0.06(-0.88%)
May 10, 2016 6.730 6.960 6.710 6.840 760,331 +0.17(+2.55%)
May 09, 2016 6.620 6.790 6.525 6.670 585,335 +0.03(+0.45%)
May 06, 2016 6.500 6.900 6.460 6.640 926,945 +0.13(+2.00%)
May 05, 2016 6.650 6.860 6.400 6.510 1,114,420 -0.34(-4.96%)
May 04, 2016 6.940 7.070 6.760 6.850 473,416 -0.12(-1.72%)
May 03, 2016 7.130 7.140 6.950 6.970 351,204 -0.19(-2.65%)
May 02, 2016 7.220 7.370 7.090 7.160 382,948 -0.02(-0.28%)
Apr 29, 2016 7.320 7.490 7.110 7.180 328,392 -0.19(-2.58%)
Apr 28, 2016 7.220 7.490 7.220 7.370 525,135 +0.10(+1.38%)
Apr 27, 2016 7.400 7.530 7.110 7.270 593,955 -0.13(-1.76%)
Apr 26, 2016 7.330 7.490 7.110 7.400 360,179 +0.08(+1.09%)
Apr 25, 2016 7.260 7.370 7.235 7.320 256,900 +0.03(+0.41%)
Apr 22, 2016 7.480 7.510 7.250 7.290 357,713 -0.17(-2.28%)
Apr 21, 2016 7.380 7.600 7.370 7.460 520,285 +0.08(+1.08%)
Apr 20, 2016 7.220 7.440 7.190 7.380 718,881 +0.20(+2.79%)
Apr 19, 2016 7.050 7.280 6.980 7.180 1,471,187 +0.14(+1.99%)
Apr 18, 2016 7.100 7.200 6.990 7.040 770,526 -0.07(-0.98%)
Apr 15, 2016 7.090 7.180 7.031 7.110 236,159 -0.04(-0.56%)
Apr 14, 2016 7.110 7.210 7.010 7.150 622,791 +0.01(+0.14%)
Apr 13, 2016 7.150 7.350 7.100 7.140 686,206 +0.05(+0.71%)
Apr 12, 2016 6.980 7.160 6.905 7.090 327,134 +0.07(+1.00%)
Apr 11, 2016 7.080 7.170 6.890 7.020 426,192 -0.05(-0.71%)
Apr 08, 2016 7.200 7.220 7.030 7.070 312,286 -0.06(-0.84%)
Apr 07, 2016 7.180 7.270 7.100 7.130 343,362 -0.08(-1.11%)
Apr 06, 2016 7.100 7.220 7.030 7.210 395,716 +0.11(+1.55%)
Apr 05, 2016 7.100 7.180 7.010 7.100 454,116 -0.02(-0.28%)
Apr 04, 2016 7.140 7.240 7.000 7.120 379,543 -0.06(-0.84%)
Apr 01, 2016 7.140 7.193 7.023 7.180 409,369 -0.05(-0.69%)
Mar 31, 2016 7.190 7.320 7.060 7.230 295,669 +0.03(+0.42%)
Mar 30, 2016 7.060 7.245 7.005 7.200 307,497 +0.12(+1.69%)
Mar 29, 2016 6.810 7.130 6.790 7.080 299,369 +0.27(+3.96%)
Mar 28, 2016 6.850 6.930 6.750 6.810 234,670 -0.04(-0.58%)
Mar 24, 2016 6.820 6.850 6.850 6.850 420,000 +0.03(+0.44%)
Mar 23, 2016 7.350 7.390 6.810 6.820 692,626 -0.57(-7.71%)
Mar 22, 2016 7.270 7.390 7.160 7.390 353,214 +0.12(+1.65%)
Mar 21, 2016 7.340 7.360 7.180 7.270 500,681 -0.10(-1.36%)
Mar 18, 2016 6.850 7.390 6.770 7.370 1,114,559 +0.59(+8.70%)
Mar 17, 2016 6.660 6.790 6.513 6.780 486,370 +0.09(+1.35%)
Mar 16, 2016 6.790 6.970 6.690 6.690 337,311 -0.11(-1.62%)
Mar 15, 2016 6.790 6.840 6.660 6.800 523,317 -0.06(-0.87%)
Mar 14, 2016 6.890 6.970 6.810 6.860 332,357 -0.07(-1.01%)
Mar 11, 2016 7.010 7.090 6.830 6.930 346,404 -0.02(-0.29%)
Mar 10, 2016 6.850 7.140 6.840 6.950 393,782 +0.12(+1.76%)
Mar 09, 2016 6.860 6.930 6.711 6.830 246,881 -0.01(-0.15%)
Mar 08, 2016 7.200 7.220 6.810 6.840 523,856 -0.33(-4.60%)
Mar 07, 2016 6.880 7.270 6.830 7.170 607,387 +0.21(+3.02%)
Mar 04, 2016 6.910 7.070 6.910 6.960 418,772 +0.00(+0.00%)
Mar 03, 2016 6.790 7.105 6.650 6.960 766,861 +0.20(+2.88%)
Mar 02, 2016 6.560 6.770 6.550 6.765 455,801 +0.15(+2.34%)
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.