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 (%)
Jun 30, 2021 10.36 10.37 10.08 10.14 1,011,416 -0.22(-2.12%)
Jun 29, 2021 10.20 10.37 9.970 10.36 980,749 +0.24(+2.37%)
Jun 28, 2021 9.520 10.15 9.420 10.12 1,240,635 +0.56(+5.86%)
Jun 25, 2021 9.570 9.620 9.455 9.560 2,240,820 -0.02(-0.21%)
Jun 24, 2021 9.670 9.860 9.550 9.580 541,222 -0.05(-0.52%)
Jun 23, 2021 9.200 9.640 9.200 9.630 1,069,458 +0.48(+5.25%)
Jun 22, 2021 9.190 9.210 9.040 9.150 491,958 +0.02(+0.22%)
Jun 21, 2021 9.340 9.410 9.020 9.130 795,228 -0.23(-2.46%)
Jun 18, 2021 9.500 9.540 9.290 9.360 1,420,809 -0.12(-1.27%)
Jun 17, 2021 9.400 9.600 9.360 9.480 549,844 +0.09(+0.96%)
Jun 16, 2021 9.430 9.540 9.275 9.390 684,965 -0.06(-0.63%)
Jun 15, 2021 9.520 9.560 9.370 9.450 480,195 -0.06(-0.63%)
Jun 14, 2021 9.720 9.730 9.470 9.510 856,277 -0.14(-1.45%)
Jun 11, 2021 9.690 9.720 9.575 9.650 559,510 +0.00(+0.00%)
Jun 10, 2021 9.710 9.745 9.550 9.650 913,045 -0.06(-0.62%)
Jun 09, 2021 10.10 10.10 9.705 9.710 693,490 -0.34(-3.38%)
Jun 08, 2021 9.750 10.15 9.713 10.05 1,573,924 +0.37(+3.82%)
Jun 07, 2021 9.330 9.870 9.330 9.680 1,395,322 +0.39(+4.20%)
Jun 04, 2021 9.500 9.530 9.290 9.290 567,747 -0.20(-2.11%)
Jun 03, 2021 9.420 9.550 9.350 9.490 322,846 -0.03(-0.32%)
Jun 02, 2021 9.300 9.590 9.280 9.520 510,836 +0.22(+2.37%)
Jun 01, 2021 9.610 9.650 9.230 9.300 999,858 -0.31(-3.23%)
May 28, 2021 9.770 9.990 9.585 9.610 676,339 -0.12(-1.23%)
May 27, 2021 9.580 9.820 9.515 9.730 550,626 +0.14(+1.46%)
May 26, 2021 9.420 9.700 9.350 9.590 536,676 +0.25(+2.68%)
May 25, 2021 9.620 9.710 9.340 9.340 1,007,728 -0.25(-2.61%)
May 24, 2021 9.690 9.810 9.515 9.590 786,763 -0.06(-0.62%)
May 21, 2021 9.820 9.930 9.640 9.650 398,073 -0.09(-0.92%)
May 20, 2021 9.630 9.810 9.511 9.740 385,467 +0.12(+1.25%)
May 19, 2021 9.560 9.630 9.440 9.620 342,972 -0.03(-0.31%)
May 18, 2021 9.463 9.765 9.410 9.650 669,286 +0.21(+2.22%)
May 17, 2021 9.500 9.640 9.362 9.440 543,096 -0.07(-0.74%)
May 14, 2021 9.330 9.530 9.330 9.510 399,011 +0.18(+1.93%)
May 13, 2021 9.330 9.470 9.030 9.330 618,114 +0.05(+0.54%)
May 12, 2021 9.450 9.790 9.255 9.280 898,960 -0.27(-2.83%)
May 11, 2021 9.390 9.790 9.310 9.550 685,118 -0.18(-1.85%)
May 10, 2021 9.900 9.960 9.460 9.730 1,046,257 -0.13(-1.32%)
May 07, 2021 9.630 10.10 9.600 9.860 1,410,676 +0.13(+1.34%)
May 06, 2021 9.160 9.790 8.580 9.730 1,927,917 +0.71(+7.87%)
May 05, 2021 9.290 9.410 8.950 9.020 797,784 -0.25(-2.70%)
May 04, 2021 9.320 9.320 9.100 9.270 635,902 -0.10(-1.07%)
May 03, 2021 9.270 9.480 9.050 9.370 1,113,051 +0.22(+2.40%)
Apr 30, 2021 9.030 9.180 8.950 9.150 1,064,100 +0.02(+0.22%)
Apr 29, 2021 9.510 9.520 9.060 9.130 1,046,252 -0.36(-3.79%)
Apr 28, 2021 9.500 9.590 9.450 9.490 935,382 -0.05(-0.52%)
Apr 27, 2021 9.720 9.820 9.530 9.540 664,097 -0.21(-2.15%)
Apr 26, 2021 9.490 9.890 9.330 9.750 864,973 +0.35(+3.72%)
Apr 23, 2021 9.800 9.810 9.371 9.400 1,126,400 -0.44(-4.47%)
Apr 22, 2021 9.860 9.976 9.605 9.840 923,964 +0.05(+0.51%)
Apr 21, 2021 9.370 9.880 9.360 9.790 1,201,912 +0.37(+3.93%)
Apr 20, 2021 9.480 9.550 9.260 9.420 1,159,846 -0.08(-0.84%)
Apr 19, 2021 10.08 10.10 9.480 9.500 1,544,847 -0.51(-5.09%)
Apr 16, 2021 10.04 10.10 9.700 10.01 821,200 +0.00(+0.00%)
Apr 15, 2021 10.33 10.50 9.995 10.01 640,096 -0.25(-2.44%)
Apr 14, 2021 10.27 10.49 10.18 10.26 604,568 -0.06(-0.58%)
Apr 13, 2021 10.00 10.42 10.00 10.32 847,569 +0.27(+2.69%)
Apr 12, 2021 10.35 10.39 9.940 10.05 1,019,530 -0.37(-3.55%)
Apr 09, 2021 10.47 10.61 10.35 10.42 645,700 -0.03(-0.29%)
Apr 08, 2021 10.41 10.53 10.20 10.45 762,282 +0.00(+0.00%)
Apr 07, 2021 11.00 11.19 10.39 10.45 1,633,114 -0.62(-5.60%)
Apr 06, 2021 11.16 11.31 10.95 11.07 1,033,011 -0.12(-1.07%)
Apr 05, 2021 11.80 11.80 11.17 11.19 1,177,638 -0.49(-4.20%)
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.