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 (%)
Jul 31, 2015 5.030 5.030 4.850 4.940 743,338 -0.12(-2.37%)
Jul 30, 2015 5.010 5.160 4.960 5.060 414,284 +0.00(+0.00%)
Jul 29, 2015 5.280 5.300 5.010 5.060 542,166 -0.18(-3.44%)
Jul 28, 2015 4.970 5.250 4.830 5.240 686,336 +0.35(+7.16%)
Jul 27, 2015 5.040 5.040 4.780 4.890 698,679 -0.15(-2.98%)
Jul 24, 2015 5.260 5.270 5.033 5.040 458,568 -0.21(-4.00%)
Jul 23, 2015 5.250 5.350 5.180 5.250 500,216 +0.05(+0.96%)
Jul 22, 2015 5.170 5.250 5.070 5.200 705,444 +0.03(+0.58%)
Jul 21, 2015 5.270 5.370 5.120 5.170 645,940 -0.13(-2.45%)
Jul 20, 2015 5.370 5.430 5.250 5.300 435,111 -0.07(-1.30%)
Jul 17, 2015 5.330 5.461 5.290 5.370 439,954 +0.05(+0.94%)
Jul 16, 2015 5.320 5.420 5.280 5.320 352,167 +0.08(+1.53%)
Jul 15, 2015 5.320 5.340 5.200 5.240 306,822 -0.09(-1.69%)
Jul 14, 2015 5.350 5.440 5.320 5.330 440,073 -0.02(-0.37%)
Jul 13, 2015 5.170 5.350 5.160 5.350 441,255 +0.20(+3.88%)
Jul 10, 2015 5.200 5.400 5.130 5.150 571,067 +0.00(+0.00%)
Jul 09, 2015 5.080 5.220 5.020 5.150 517,190 +0.11(+2.18%)
Jul 08, 2015 5.140 5.210 4.985 5.040 570,354 -0.15(-2.89%)
Jul 07, 2015 4.980 5.190 4.930 5.190 713,978 +0.27(+5.49%)
Jul 06, 2015 5.060 5.100 4.710 4.920 1,529,902 -0.22(-4.28%)
Jul 02, 2015 5.360 5.140 5.140 5.140 1,088,200 -0.23(-4.28%)
Jul 01, 2015 5.440 5.570 5.320 5.370 614,820 -0.02(-0.37%)
Jun 30, 2015 5.430 5.480 5.370 5.390 523,434 -0.02(-0.37%)
Jun 29, 2015 5.500 5.570 5.383 5.410 826,352 -0.17(-3.05%)
Jun 26, 2015 5.640 5.670 5.450 5.580 1,025,014 -0.06(-1.06%)
Jun 25, 2015 5.790 5.830 5.525 5.640 927,503 -0.15(-2.59%)
Jun 24, 2015 5.800 5.890 5.760 5.790 488,881 -0.04(-0.69%)
Jun 23, 2015 5.810 5.930 5.800 5.830 789,713 +0.00(+0.00%)
Jun 22, 2015 6.000 6.060 5.810 5.830 755,075 -0.18(-3.00%)
Jun 19, 2015 5.940 6.040 5.930 6.010 720,858 +0.06(+1.01%)
Jun 18, 2015 5.800 6.010 5.750 5.950 878,619 +0.20(+3.48%)
Jun 17, 2015 5.690 5.850 5.641 5.750 616,551 +0.10(+1.77%)
Jun 16, 2015 5.670 5.790 5.595 5.650 778,389 -0.03(-0.53%)
Jun 15, 2015 5.630 5.690 5.441 5.680 608,400 -0.01(-0.18%)
Jun 12, 2015 6.010 6.050 5.590 5.690 945,985 -0.11(-1.90%)
Jun 11, 2015 5.600 5.840 5.560 5.800 703,272 +0.16(+2.84%)
Jun 10, 2015 5.630 5.710 5.565 5.640 538,991 +0.02(+0.36%)
Jun 09, 2015 5.670 5.770 5.570 5.620 510,639 -0.06(-1.06%)
Jun 08, 2015 5.770 5.800 5.530 5.680 1,117,609 -0.12(-2.07%)
Jun 05, 2015 5.890 5.890 5.530 5.800 1,039,446 -0.15(-2.52%)
Jun 04, 2015 6.020 6.040 5.820 5.950 631,482 -0.10(-1.65%)
Jun 03, 2015 6.140 6.150 5.880 6.050 959,787 -0.10(-1.63%)
Jun 02, 2015 6.150 6.200 6.050 6.150 670,913 -0.03(-0.49%)
Jun 01, 2015 6.260 6.370 6.065 6.180 661,091 -0.01(-0.16%)
May 29, 2015 6.320 6.336 6.150 6.190 770,653 -0.12(-1.90%)
May 28, 2015 6.620 6.670 6.250 6.310 1,102,512 -0.32(-4.83%)
May 27, 2015 7.050 7.079 6.480 6.630 1,744,381 -0.13(-1.92%)
May 26, 2015 6.780 7.000 6.700 6.760 1,574,487 +0.16(+2.42%)
May 22, 2015 6.440 6.600 6.600 6.600 1,370,600 +0.18(+2.80%)
May 21, 2015 6.280 6.480 6.250 6.420 1,153,256 +0.12(+1.90%)
May 20, 2015 6.350 6.550 6.140 6.300 1,724,895 -0.14(-2.17%)
May 19, 2015 7.640 7.640 6.330 6.440 8,258,983 -0.97(-13.09%)
May 18, 2015 6.850 7.590 6.400 7.410 8,381,371 +1.43(+23.91%)
May 15, 2015 6.100 6.430 5.810 5.980 3,325,920 +0.49(+8.93%)
May 14, 2015 5.300 5.500 5.160 5.490 1,668,133 +0.23(+4.37%)
May 13, 2015 5.320 5.330 5.190 5.260 899,698 -0.02(-0.38%)
May 12, 2015 5.370 5.510 5.240 5.280 789,079 -0.13(-2.40%)
May 11, 2015 5.500 5.580 5.400 5.410 523,991 -0.09(-1.64%)
May 08, 2015 5.670 5.680 5.430 5.500 971,214 +0.17(+3.19%)
May 07, 2015 5.390 5.840 4.415 5.330 4,070,892 -0.83(-13.47%)
May 06, 2015 6.030 6.280 5.890 6.160 634,606 +0.08(+1.40%)
May 05, 2015 6.220 6.350 5.990 6.075 550,374 -0.19(-3.11%)
May 04, 2015 6.400 6.530 6.220 6.270 435,736 -0.11(-1.72%)
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.