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

Orasure Tech Inc (NQ: OSUR )

5.350 +0.070 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2007 7.540 7.790 7.500 7.660 267,408 +0.03(+0.39%)
May 30, 2007 7.580 7.777 7.534 7.630 301,681 -0.05(-0.65%)
May 29, 2007 7.600 7.740 7.500 7.680 348,131 +0.12(+1.59%)
May 25, 2007 7.390 7.760 7.370 7.560 397,085 +0.22(+3.00%)
May 24, 2007 7.630 7.700 7.270 7.340 316,009 -0.32(-4.18%)
May 23, 2007 7.610 7.660 7.500 7.660 353,516 +0.09(+1.19%)
May 22, 2007 7.470 7.620 7.400 7.570 233,874 +0.13(+1.75%)
May 21, 2007 7.380 7.460 7.310 7.440 268,532 +0.07(+0.95%)
May 18, 2007 7.070 7.380 6.970 7.370 612,305 +0.33(+4.69%)
May 17, 2007 7.120 7.120 6.920 7.040 450,819 -0.08(-1.12%)
May 16, 2007 7.080 7.160 7.010 7.120 204,019 +0.05(+0.71%)
May 15, 2007 7.190 7.200 7.050 7.070 253,431 -0.11(-1.53%)
May 14, 2007 7.290 7.320 7.130 7.180 211,830 -0.10(-1.37%)
May 11, 2007 7.330 7.400 7.220 7.280 127,755 +0.02(+0.28%)
May 10, 2007 7.660 7.720 7.250 7.260 370,924 -0.46(-5.96%)
May 09, 2007 7.610 7.830 7.490 7.720 498,329 +0.23(+3.07%)
May 08, 2007 7.570 7.610 7.400 7.490 251,547 -0.16(-2.09%)
May 07, 2007 7.640 7.660 7.520 7.650 223,025 +0.11(+1.46%)
May 04, 2007 7.580 7.700 7.500 7.540 261,899 +0.04(+0.53%)
May 03, 2007 7.600 7.710 7.460 7.500 181,190 -0.11(-1.45%)
May 02, 2007 7.300 7.620 7.270 7.610 276,315 +0.35(+4.82%)
May 01, 2007 7.460 7.460 7.200 7.260 301,460 -0.19(-2.55%)
Apr 30, 2007 7.720 7.720 7.400 7.450 369,980 -0.16(-2.10%)
Apr 27, 2007 7.630 7.720 7.510 7.610 244,649 -0.03(-0.39%)
Apr 26, 2007 7.490 7.650 7.450 7.640 381,299 +0.18(+2.41%)
Apr 25, 2007 7.420 7.600 7.420 7.460 212,906 -0.03(-0.40%)
Apr 24, 2007 7.470 7.570 7.320 7.490 233,544 +0.02(+0.27%)
Apr 23, 2007 7.480 7.650 7.450 7.470 196,874 -0.05(-0.66%)
Apr 20, 2007 7.450 7.560 7.370 7.520 246,328 +0.19(+2.59%)
Apr 19, 2007 7.460 7.480 7.310 7.330 156,011 -0.18(-2.40%)
Apr 18, 2007 7.530 7.650 7.500 7.510 162,997 -0.08(-1.05%)
Apr 17, 2007 7.470 7.630 7.450 7.590 317,919 +0.10(+1.34%)
Apr 16, 2007 7.670 7.780 7.400 7.490 407,134 -0.15(-1.96%)
Apr 13, 2007 7.620 7.740 7.530 7.640 170,020 +0.01(+0.13%)
Apr 12, 2007 7.540 7.710 7.500 7.630 134,111 +0.07(+0.93%)
Apr 11, 2007 7.610 7.670 7.520 7.560 200,040 -0.06(-0.79%)
Apr 10, 2007 7.360 7.700 7.360 7.620 236,842 +0.24(+3.25%)
Apr 09, 2007 7.590 7.630 7.330 7.380 118,974 -0.22(-2.89%)
Apr 05, 2007 7.540 7.640 7.510 7.600 180,347 +0.04(+0.53%)
Apr 04, 2007 7.630 7.670 7.480 7.560 214,914 -0.09(-1.18%)
Apr 03, 2007 7.460 7.960 7.430 7.650 686,479 +0.19(+2.55%)
Apr 02, 2007 7.440 7.470 7.290 7.460 169,814 +0.11(+1.50%)
Mar 30, 2007 7.350 7.431 7.160 7.350 262,385 +0.03(+0.41%)
Mar 29, 2007 7.390 7.510 7.200 7.320 104,726 -0.04(-0.54%)
Mar 28, 2007 7.360 7.420 7.300 7.360 107,747 -0.05(-0.67%)
Mar 27, 2007 7.500 7.520 7.340 7.410 140,427 -0.13(-1.72%)
Mar 26, 2007 7.530 7.570 7.400 7.540 159,533 -0.01(-0.13%)
Mar 23, 2007 7.620 7.820 7.510 7.550 198,345 -0.10(-1.31%)
Mar 22, 2007 7.660 7.830 7.630 7.650 274,573 +0.02(+0.26%)
Mar 21, 2007 7.420 7.660 7.340 7.630 396,898 +0.24(+3.25%)
Mar 20, 2007 7.270 7.550 7.260 7.390 385,874 +0.09(+1.23%)
Mar 19, 2007 7.230 7.470 7.220 7.300 331,929 +0.10(+1.39%)
Mar 16, 2007 7.320 7.400 7.200 7.200 523,816 -0.13(-1.77%)
Mar 15, 2007 7.330 7.400 7.250 7.330 215,361 +0.01(+0.14%)
Mar 14, 2007 7.200 7.390 7.180 7.320 332,434 +0.12(+1.67%)
Mar 13, 2007 7.370 7.430 7.050 7.200 563,914 -0.17(-2.31%)
Mar 12, 2007 7.440 7.530 7.320 7.370 162,692 -0.09(-1.21%)
Mar 09, 2007 7.450 7.520 7.390 7.460 193,030 +0.09(+1.22%)
Mar 08, 2007 7.400 7.490 7.310 7.370 247,142 +0.07(+0.96%)
Mar 07, 2007 7.420 7.520 7.270 7.300 215,650 -0.14(-1.88%)
Mar 06, 2007 7.200 7.490 7.200 7.440 290,158 +0.26(+3.62%)
Mar 05, 2007 7.300 7.430 7.140 7.180 335,986 -0.40(-5.28%)
Mar 02, 2007 7.680 7.890 7.457 7.580 408,265 -0.18(-2.32%)
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.