Skip to main content

Orasure Tech Inc (NQ: OSUR )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.52 17.16 16.36 16.79 389,977 +0.21(+1.27%)
Jul 30, 2018 16.66 16.86 16.53 16.58 271,198 -0.07(-0.42%)
Jul 27, 2018 17.15 17.15 16.57 16.65 219,900 -0.45(-2.63%)
Jul 26, 2018 16.91 17.19 16.88 17.10 278,173 +0.15(+0.88%)
Jul 25, 2018 16.93 17.23 16.89 16.95 248,099 +0.01(+0.06%)
Jul 24, 2018 17.01 17.32 16.86 16.94 405,488 -0.06(-0.35%)
Jul 23, 2018 16.95 17.10 16.69 17.00 301,387 +0.07(+0.41%)
Jul 20, 2018 16.89 17.04 16.69 16.93 388,733 +0.02(+0.12%)
Jul 19, 2018 16.68 16.95 16.55 16.91 373,287 +0.22(+1.32%)
Jul 18, 2018 16.73 16.80 16.14 16.69 569,903 -0.02(-0.12%)
Jul 17, 2018 16.18 16.88 16.00 16.71 612,644 +0.44(+2.67%)
Jul 16, 2018 16.15 16.59 14.41 16.27 1,244,630 -1.03(-5.92%)
Jul 13, 2018 17.28 17.50 17.19 17.30 142,788 -0.01(-0.06%)
Jul 12, 2018 17.47 17.50 17.06 17.31 234,982 +0.03(+0.17%)
Jul 11, 2018 17.27 17.51 17.16 17.28 737,494 -0.14(-0.80%)
Jul 10, 2018 17.65 17.72 17.34 17.42 304,852 -0.22(-1.25%)
Jul 09, 2018 17.72 17.74 17.53 17.64 272,250 -0.08(-0.45%)
Jul 06, 2018 17.47 17.76 17.47 17.72 219,697 +0.29(+1.66%)
Jul 05, 2018 16.80 17.46 16.57 17.43 750,418 +0.69(+4.12%)
Jul 03, 2018 16.74 16.74 16.74 0 -0.01(-0.06%)
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.