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, 2019 8.450 8.530 8.230 8.350 898,389 -0.05(-0.60%)
Jul 30, 2019 8.440 8.490 8.080 8.400 481,916 -0.15(-1.75%)
Jul 29, 2019 8.610 8.670 8.440 8.550 459,459 -0.07(-0.81%)
Jul 26, 2019 8.460 8.640 8.410 8.620 278,400 +0.16(+1.89%)
Jul 25, 2019 8.740 8.855 8.420 8.460 242,065 -0.27(-3.09%)
Jul 24, 2019 8.580 8.730 8.580 8.730 331,820 +0.14(+1.63%)
Jul 23, 2019 8.390 8.600 8.390 8.590 565,757 +0.21(+2.51%)
Jul 22, 2019 8.580 8.580 8.330 8.380 280,526 -0.16(-1.87%)
Jul 19, 2019 8.420 8.630 8.420 8.540 418,900 +0.08(+0.95%)
Jul 18, 2019 8.450 8.510 8.370 8.460 373,889 +0.04(+0.48%)
Jul 17, 2019 8.490 8.590 8.350 8.420 479,049 -0.07(-0.82%)
Jul 16, 2019 8.550 8.640 8.450 8.490 389,102 -0.06(-0.70%)
Jul 15, 2019 8.580 8.675 8.480 8.550 311,524 -0.03(-0.35%)
Jul 12, 2019 8.800 8.840 8.460 8.580 499,100 -0.32(-3.60%)
Jul 11, 2019 9.220 9.220 8.815 8.900 607,036 -0.28(-3.05%)
Jul 10, 2019 9.170 9.320 9.100 9.180 993,424 +0.04(+0.44%)
Jul 09, 2019 9.010 9.150 8.970 9.140 688,006 +0.08(+0.88%)
Jul 08, 2019 9.100 9.120 9.000 9.060 206,100 -0.07(-0.77%)
Jul 05, 2019 9.100 9.150 8.930 9.130 287,100 +0.00(+0.00%)
Jul 03, 2019 9.150 9.225 9.085 9.130 158,600 +0.00(+0.00%)
Jul 02, 2019 9.460 9.460 9.090 9.130 535,430 -0.33(-3.49%)
Jul 01, 2019 9.380 9.480 9.280 9.460 1,184,961 +0.18(+1.94%)
Jun 28, 2019 9.200 9.345 9.050 9.280 2,964,300 +0.09(+0.98%)
Jun 27, 2019 8.610 9.210 8.610 9.190 1,444,824 +0.62(+7.23%)
Jun 26, 2019 8.760 8.820 8.520 8.570 892,320 -0.19(-2.17%)
Jun 25, 2019 8.670 8.880 8.600 8.760 511,043 +0.09(+1.04%)
Jun 24, 2019 8.880 8.900 8.630 8.670 244,325 -0.22(-2.47%)
Jun 21, 2019 8.820 8.930 8.650 8.890 635,000 +0.05(+0.57%)
Jun 20, 2019 8.900 9.000 8.750 8.840 458,414 +0.00(+0.00%)
Jun 19, 2019 8.760 8.880 8.680 8.840 755,491 +0.13(+1.49%)
Jun 18, 2019 8.630 8.810 8.630 8.710 607,569 +0.10(+1.16%)
Jun 17, 2019 8.540 8.680 8.500 8.610 266,486 +0.07(+0.82%)
Jun 14, 2019 8.700 8.720 8.540 8.540 293,300 -0.14(-1.61%)
Jun 13, 2019 8.520 8.690 8.520 8.680 241,560 +0.17(+2.00%)
Jun 12, 2019 8.430 8.590 8.340 8.510 256,552 +0.09(+1.07%)
Jun 11, 2019 8.690 8.730 8.225 8.420 585,345 -0.19(-2.21%)
Jun 10, 2019 8.560 8.680 8.510 8.610 345,829 +0.10(+1.18%)
Jun 07, 2019 8.420 8.570 8.401 8.510 424,300 +0.10(+1.19%)
Jun 06, 2019 8.510 8.520 8.380 8.410 749,754 -0.12(-1.41%)
Jun 05, 2019 8.590 8.600 8.450 8.530 216,104 -0.02(-0.23%)
Jun 04, 2019 8.500 8.560 8.400 8.550 304,252 +0.14(+1.66%)
Jun 03, 2019 8.300 8.440 8.280 8.410 647,776 +0.11(+1.33%)
May 31, 2019 8.170 8.325 8.020 8.300 558,800 +0.03(+0.36%)
May 30, 2019 8.200 8.330 8.200 8.270 385,418 +0.09(+1.10%)
May 29, 2019 8.100 8.210 8.020 8.180 789,893 +0.01(+0.12%)
May 28, 2019 8.210 8.240 8.010 8.170 494,049 -0.04(-0.49%)
May 24, 2019 8.210 8.320 8.080 8.210 353,100 +0.04(+0.49%)
May 23, 2019 8.280 8.470 8.120 8.170 716,467 -0.22(-2.62%)
May 22, 2019 8.430 8.470 8.170 8.390 1,441,112 -0.08(-0.94%)
May 21, 2019 8.470 8.600 8.360 8.470 434,505 +0.03(+0.36%)
May 20, 2019 8.470 8.610 8.350 8.440 434,080 -0.09(-1.06%)
May 17, 2019 8.860 8.930 8.475 8.530 615,100 -0.43(-4.80%)
May 16, 2019 8.830 9.070 8.820 8.960 748,639 +0.09(+1.01%)
May 15, 2019 9.020 9.210 8.800 8.870 1,302,206 +0.13(+1.49%)
May 14, 2019 8.540 8.790 8.470 8.740 681,652 +0.22(+2.58%)
May 13, 2019 8.990 9.060 8.500 8.520 1,091,281 -0.63(-6.89%)
May 10, 2019 8.910 9.230 8.500 9.150 1,026,500 +0.18(+2.01%)
May 09, 2019 8.640 9.315 8.270 8.970 1,048,457 -0.78(-8.00%)
May 08, 2019 9.730 9.930 9.660 9.750 672,853 +0.00(+0.00%)
May 07, 2019 9.910 10.02 9.660 9.750 627,145 -0.25(-2.50%)
May 06, 2019 9.810 10.06 9.700 10.00 398,574 +0.03(+0.30%)
May 03, 2019 9.790 9.970 9.760 9.970 507,400 +0.27(+2.78%)
May 02, 2019 9.580 9.920 9.570 9.700 416,674 +0.06(+0.62%)
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.