Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.010 3.115 2.965 3.060 502,232 +0.02(+0.66%)
Jul 28, 2022 2.990 3.070 2.930 3.040 715,840 +0.07(+2.36%)
Jul 27, 2022 2.920 2.990 2.850 2.970 574,592 +0.07(+2.41%)
Jul 26, 2022 2.930 2.950 2.810 2.900 680,986 -0.05(-1.69%)
Jul 25, 2022 2.970 3.100 2.905 2.950 941,752 -0.01(-0.34%)
Jul 22, 2022 3.070 3.080 2.950 2.960 515,965 -0.12(-3.90%)
Jul 21, 2022 3.050 3.120 3.015 3.080 1,064,180 +0.03(+0.98%)
Jul 20, 2022 3.020 3.085 2.980 3.050 686,664 +0.03(+0.99%)
Jul 19, 2022 2.950 3.045 2.940 3.020 1,372,087 +0.11(+3.78%)
Jul 18, 2022 2.950 3.040 2.890 2.910 1,287,162 +0.00(+0.00%)
Jul 15, 2022 2.990 2.990 2.850 2.910 794,494 -0.02(-0.68%)
Jul 14, 2022 3.030 3.030 2.845 2.930 1,238,909 -0.07(-2.33%)
Jul 13, 2022 3.040 3.090 2.990 3.000 2,250,899 -0.10(-3.23%)
Jul 12, 2022 3.030 3.105 2.960 3.100 1,029,302 +0.07(+2.31%)
Jul 11, 2022 3.010 3.100 2.970 3.030 955,487 +0.01(+0.33%)
Jul 08, 2022 2.850 3.040 2.840 3.020 1,304,768 +0.16(+5.59%)
Jul 07, 2022 2.770 2.870 2.710 2.860 2,496,900 +0.09(+3.25%)
Jul 06, 2022 2.730 2.815 2.730 2.770 1,211,264 -0.01(-0.36%)
Jul 05, 2022 2.740 2.795 2.655 2.780 2,103,610 +0.06(+2.21%)
Jul 01, 2022 2.680 2.780 2.650 2.720 891,940 +0.01(+0.37%)
Jun 30, 2022 2.750 2.830 2.660 2.710 1,510,026 -0.03(-1.09%)
Jun 29, 2022 2.820 2.850 2.690 2.740 1,020,125 -0.05(-1.79%)
Jun 28, 2022 2.890 2.950 2.770 2.790 881,412 -0.10(-3.46%)
Jun 27, 2022 2.940 2.940 2.840 2.890 886,519 +0.00(+0.00%)
Jun 24, 2022 2.870 2.920 2.805 2.890 1,538,615 +0.03(+1.05%)
Jun 23, 2022 2.820 2.885 2.750 2.860 1,244,612 +0.04(+1.42%)
Jun 22, 2022 2.760 2.920 2.760 2.820 944,562 +0.04(+1.44%)
Jun 21, 2022 2.820 2.880 2.770 2.780 1,178,276 +0.00(+0.00%)
Jun 17, 2022 2.810 2.910 2.760 2.780 1,515,503 -0.03(-1.07%)
Jun 16, 2022 2.840 2.900 2.670 2.810 1,345,891 -0.12(-4.10%)
Jun 15, 2022 2.780 2.980 2.750 2.930 1,725,382 +0.18(+6.55%)
Jun 14, 2022 2.720 2.780 2.620 2.750 1,355,110 +0.03(+1.10%)
Jun 13, 2022 2.680 2.850 2.620 2.720 2,746,506 -0.01(-0.37%)
Jun 10, 2022 2.850 2.905 2.665 2.730 3,230,127 -0.16(-5.54%)
Jun 09, 2022 3.000 3.060 2.870 2.890 3,643,696 -0.14(-4.62%)
Jun 08, 2022 3.350 3.360 2.930 3.030 9,914,616 -0.30(-9.01%)
Jun 07, 2022 3.300 3.400 3.200 3.330 2,643,626 -0.04(-1.19%)
Jun 06, 2022 3.850 3.890 3.350 3.370 2,852,505 -0.48(-12.47%)
Jun 03, 2022 4.080 4.178 3.825 3.850 1,339,745 -0.27(-6.55%)
Jun 02, 2022 4.020 4.140 3.965 4.120 2,721,194 +0.12(+3.00%)
Jun 01, 2022 4.200 4.350 3.900 4.000 1,276,344 -0.15(-3.61%)
May 31, 2022 4.310 4.380 4.130 4.150 1,614,213 -0.20(-4.60%)
May 27, 2022 4.220 4.365 4.150 4.350 1,893,026 +0.13(+3.08%)
May 26, 2022 4.400 4.400 4.000 4.220 3,601,358 -0.11(-2.54%)
May 25, 2022 4.710 4.710 4.170 4.330 1,450,609 -0.18(-3.99%)
May 24, 2022 5.560 5.580 4.200 4.510 2,587,337 -1.06(-19.03%)
May 23, 2022 5.470 5.660 5.400 5.570 480,964 +0.09(+1.64%)
May 20, 2022 5.500 5.590 5.355 5.480 509,100 +0.03(+0.55%)
May 19, 2022 5.180 5.610 5.180 5.450 975,467 +0.22(+4.21%)
May 18, 2022 5.230 5.450 5.190 5.230 551,460 +0.00(+0.00%)
May 17, 2022 5.220 5.370 5.140 5.230 527,450 +0.12(+2.35%)
May 16, 2022 5.340 5.400 5.100 5.110 819,308 -0.31(-5.72%)
May 13, 2022 5.220 5.543 5.200 5.420 507,040 +0.26(+5.04%)
May 12, 2022 5.080 5.310 4.970 5.160 652,778 +0.02(+0.39%)
May 11, 2022 5.200 5.380 4.730 5.140 579,294 -0.13(-2.47%)
May 10, 2022 5.650 5.760 5.190 5.270 732,743 -0.37(-6.56%)
May 09, 2022 5.910 6.100 5.610 5.640 622,662 -0.31(-5.21%)
May 06, 2022 6.050 6.070 5.870 5.950 374,790 -0.10(-1.65%)
May 05, 2022 6.290 6.320 5.955 6.050 329,947 -0.32(-5.02%)
May 04, 2022 6.190 6.400 6.070 6.370 390,022 +0.19(+3.07%)
May 03, 2022 6.300 6.490 6.140 6.180 402,599 -0.14(-2.22%)
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.