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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2013 4.580 4.620 4.370 4.380 321,623 -0.09(-2.01%)
May 30, 2013 4.450 4.540 4.420 4.470 212,202 +0.05(+1.13%)
May 29, 2013 4.500 4.520 4.405 4.420 113,779 -0.11(-2.43%)
May 28, 2013 4.400 4.550 4.370 4.530 241,563 +0.19(+4.38%)
May 24, 2013 4.390 4.400 4.310 4.340 0 -0.07(-1.59%)
May 23, 2013 4.310 4.430 4.260 4.410 0 +0.06(+1.38%)
May 22, 2013 4.410 4.480 4.340 4.350 0 -0.04(-0.91%)
May 21, 2013 4.420 4.450 4.340 4.390 0 -0.04(-0.90%)
May 20, 2013 4.400 4.450 4.340 4.430 0 +0.02(+0.45%)
May 17, 2013 4.420 4.480 4.370 4.410 0 +0.01(+0.23%)
May 16, 2013 4.460 4.510 4.390 4.400 170,027 -0.10(-2.22%)
May 15, 2013 4.510 4.530 4.460 4.500 0 -0.09(-1.96%)
May 13, 2013 4.690 4.700 4.530 4.590 0 -0.12(-2.55%)
May 10, 2013 4.730 4.750 4.650 4.710 0 -0.02(-0.42%)
May 09, 2013 4.830 5.050 4.700 4.730 0 -0.05(-1.05%)
May 08, 2013 4.760 4.790 4.670 4.780 359,624 +0.03(+0.63%)
May 07, 2013 4.790 4.800 4.630 4.750 0 +0.02(+0.42%)
May 06, 2013 4.660 4.770 4.610 4.730 0 +0.12(+2.60%)
May 03, 2013 4.450 4.660 4.390 4.610 0 +0.22(+5.01%)
May 02, 2013 4.320 4.450 4.290 4.390 0 +0.07(+1.62%)
May 01, 2013 4.460 4.570 4.320 4.320 0 -0.14(-3.14%)
Apr 30, 2013 4.380 4.470 4.355 4.460 0 +0.12(+2.76%)
Apr 29, 2013 4.380 4.380 4.300 4.340 691,403 +0.00(+0.00%)
Apr 26, 2013 4.290 4.350 4.310 4.340 701,266 +0.03(+0.70%)
Apr 25, 2013 4.340 4.510 4.310 4.310 0 +0.00(+0.00%)
Apr 24, 2013 4.370 4.400 4.270 4.310 377,644 -0.05(-1.15%)
Apr 23, 2013 4.470 4.490 4.320 4.360 407,636 -0.05(-1.13%)
Apr 22, 2013 4.540 4.600 4.380 4.410 443,251 -0.10(-2.22%)
Apr 19, 2013 4.510 4.600 4.480 4.510 385,325 +0.00(+0.00%)
Apr 18, 2013 4.600 4.690 4.480 4.510 371,315 -0.10(-2.17%)
Apr 17, 2013 4.580 4.710 4.550 4.610 505,887 +0.01(+0.22%)
Apr 16, 2013 4.680 4.710 4.530 4.600 564,136 -0.01(-0.22%)
Apr 15, 2013 4.850 4.860 4.600 4.610 380,800 -0.29(-5.92%)
Apr 12, 2013 5.040 5.070 4.850 4.900 457,914 -0.14(-2.78%)
Apr 11, 2013 5.030 5.100 4.980 5.040 510,853 +0.00(+0.00%)
Apr 10, 2013 5.060 5.145 5.020 5.040 429,416 -0.01(-0.20%)
Apr 09, 2013 5.000 5.130 4.930 5.050 581,476 +0.06(+1.20%)
Apr 08, 2013 5.020 5.050 4.955 4.990 450,732 -0.04(-0.80%)
Apr 05, 2013 4.930 5.100 4.930 5.030 202,947 -0.04(-0.79%)
Apr 04, 2013 5.120 5.180 5.000 5.070 361,476 -0.04(-0.78%)
Apr 03, 2013 5.230 5.290 5.110 5.110 353,672 -0.12(-2.29%)
Apr 02, 2013 5.320 5.450 5.220 5.230 333,430 -0.06(-1.13%)
Apr 01, 2013 5.410 5.420 5.210 5.290 293,879 -0.11(-2.04%)
Mar 28, 2013 5.380 5.500 5.250 5.400 476,354 +0.08(+1.50%)
Mar 27, 2013 5.400 5.440 5.310 5.320 309,954 -0.13(-2.39%)
Mar 26, 2013 5.550 5.550 5.370 5.450 458,501 -0.05(-0.91%)
Mar 25, 2013 5.680 5.680 5.500 5.500 314,280 -0.16(-2.83%)
Mar 22, 2013 5.750 5.780 5.620 5.660 362,717 -0.04(-0.70%)
Mar 21, 2013 5.660 5.760 5.630 5.700 272,051 -0.02(-0.35%)
Mar 20, 2013 5.750 5.820 5.670 5.720 772,053 -0.01(-0.17%)
Mar 19, 2013 5.780 5.930 5.700 5.730 400,251 -0.05(-0.87%)
Mar 18, 2013 5.760 6.000 5.680 5.780 585,596 -0.03(-0.52%)
Mar 15, 2013 5.750 5.810 5.745 5.810 512,002 +0.02(+0.35%)
Mar 14, 2013 5.760 5.850 5.700 5.790 344,869 +0.04(+0.70%)
Mar 13, 2013 5.970 5.970 5.670 5.750 619,741 +0.05(+0.88%)
Mar 12, 2013 5.720 5.765 5.691 5.700 178,889 -0.05(-0.87%)
Mar 11, 2013 5.940 5.940 5.720 5.750 938,398 -0.23(-3.85%)
Mar 08, 2013 5.690 6.000 5.640 5.980 411,781 +0.37(+6.60%)
Mar 07, 2013 5.550 5.640 5.500 5.610 254,588 +0.05(+0.90%)
Mar 06, 2013 5.600 5.680 5.460 5.560 379,590 -0.02(-0.36%)
Mar 05, 2013 5.460 5.580 5.355 5.580 634,442 +0.16(+2.95%)
Mar 04, 2013 5.550 5.650 5.340 5.420 528,048 -0.16(-2.87%)
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.