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, 2013 4.440 4.490 4.400 4.430 0 -0.01(-0.23%)
Jul 30, 2013 4.530 4.530 4.370 4.440 0 -0.06(-1.33%)
Jul 29, 2013 4.610 4.640 4.500 4.500 0 -0.13(-2.81%)
Jul 26, 2013 4.670 4.740 4.560 4.630 0 -0.09(-1.91%)
Jul 25, 2013 4.710 4.770 4.600 4.720 0 +0.01(+0.21%)
Jul 24, 2013 4.890 4.890 4.680 4.710 0 -0.16(-3.29%)
Jul 23, 2013 5.000 5.020 4.860 4.870 0 -0.13(-2.60%)
Jul 22, 2013 5.110 5.120 4.980 5.000 0 -0.15(-2.91%)
Jul 19, 2013 5.150 5.240 5.030 5.150 0 -0.02(-0.39%)
Jul 18, 2013 4.990 5.210 4.810 5.170 0 +0.22(+4.44%)
Jul 17, 2013 4.980 5.130 4.920 4.950 427,960 +0.02(+0.41%)
Jul 16, 2013 4.850 5.000 4.760 4.930 1,406,105 +0.31(+6.71%)
Jul 15, 2013 4.490 4.620 4.380 4.620 0 +0.16(+3.59%)
Jul 12, 2013 4.170 4.475 4.170 4.460 0 +0.31(+7.47%)
Jul 11, 2013 4.100 4.190 4.080 4.150 0 +0.10(+2.47%)
Jul 10, 2013 4.000 4.075 3.959 4.050 0 +0.03(+0.75%)
Jul 09, 2013 4.100 4.100 3.980 4.020 0 -0.04(-0.99%)
Jul 08, 2013 4.200 4.240 4.031 4.060 0 -0.12(-2.87%)
Jul 05, 2013 4.190 4.190 4.080 4.180 0 +0.05(+1.21%)
Jul 03, 2013 4.120 4.240 4.120 4.130 0 +0.00(+0.00%)
Jul 02, 2013 3.970 4.140 3.860 4.130 0 +0.17(+4.29%)
Jul 01, 2013 3.880 4.040 3.880 3.960 0 +0.08(+2.06%)
Jun 28, 2013 3.810 3.900 3.750 3.880 2,228,033 +0.06(+1.57%)
Jun 27, 2013 3.880 4.000 3.810 3.820 0 -0.02(-0.52%)
Jun 26, 2013 3.810 3.910 3.800 3.840 0 +0.05(+1.32%)
Jun 25, 2013 4.030 4.060 3.770 3.790 0 -0.11(-2.82%)
Jun 24, 2013 3.870 3.998 3.870 3.900 0 -0.01(-0.26%)
Jun 21, 2013 3.830 4.030 3.821 3.910 1,458,982 +0.11(+2.89%)
Jun 20, 2013 4.000 4.010 3.790 3.800 0 -0.21(-5.24%)
Jun 19, 2013 4.160 4.220 4.010 4.010 0 -0.14(-3.37%)
Jun 18, 2013 4.240 4.310 4.120 4.150 0 -0.08(-1.89%)
Jun 17, 2013 4.280 4.390 4.130 4.230 0 -0.01(-0.24%)
Jun 14, 2013 4.150 4.300 4.060 4.240 0 +0.09(+2.17%)
Jun 13, 2013 4.190 4.220 4.100 4.150 298,928 -0.03(-0.72%)
Jun 12, 2013 4.250 4.300 4.130 4.180 310,196 -0.05(-1.18%)
Jun 11, 2013 4.320 4.600 4.230 4.230 312,305 -0.13(-2.98%)
Jun 10, 2013 4.280 4.370 4.200 4.360 0 +0.06(+1.40%)
Jun 07, 2013 4.320 4.370 4.270 4.300 0 +0.00(+0.00%)
Jun 06, 2013 4.340 4.400 4.250 4.300 451,769 -0.02(-0.46%)
Jun 05, 2013 4.330 4.360 4.270 4.320 0 -0.01(-0.23%)
Jun 04, 2013 4.420 4.490 4.300 4.330 0 -0.07(-1.59%)
Jun 03, 2013 4.430 4.480 4.315 4.400 509,394 +0.02(+0.46%)
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%)
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.