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

Orasure Tech Inc (NQ: OSUR )

5.310 -0.230 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2007 9.430 9.430 9.100 9.200 188,305 -0.09(-0.97%)
Aug 30, 2007 9.200 9.410 9.100 9.290 205,630 -0.01(-0.11%)
Aug 29, 2007 9.020 9.310 8.930 9.300 356,011 +0.43(+4.85%)
Aug 28, 2007 9.140 9.249 8.870 8.870 305,686 -0.35(-3.80%)
Aug 27, 2007 9.530 9.550 9.140 9.220 376,190 -0.38(-3.96%)
Aug 24, 2007 9.470 9.600 9.420 9.600 138,751 +0.12(+1.27%)
Aug 23, 2007 9.550 9.590 9.380 9.480 199,571 -0.01(-0.11%)
Aug 22, 2007 9.850 9.860 9.450 9.490 357,082 -0.25(-2.57%)
Aug 21, 2007 9.740 9.830 9.570 9.740 158,200 -0.02(-0.20%)
Aug 20, 2007 9.500 9.810 9.430 9.760 357,207 +0.31(+3.28%)
Aug 17, 2007 9.800 9.830 9.310 9.450 380,762 -0.04(-0.42%)
Aug 16, 2007 9.120 9.490 9.110 9.490 391,320 +0.32(+3.49%)
Aug 15, 2007 9.090 9.530 9.090 9.170 377,792 +0.04(+0.44%)
Aug 14, 2007 9.360 9.530 9.120 9.130 319,160 -0.21(-2.25%)
Aug 13, 2007 9.600 9.700 9.250 9.340 324,650 -0.16(-1.68%)
Aug 10, 2007 9.300 9.700 9.250 9.500 640,760 -0.05(-0.52%)
Aug 09, 2007 9.490 9.930 9.200 9.550 956,834 -0.03(-0.31%)
Aug 08, 2007 9.400 9.860 9.320 9.580 924,325 +0.17(+1.81%)
Aug 07, 2007 9.300 9.490 9.100 9.410 817,924 +0.02(+0.21%)
Aug 06, 2007 8.760 9.400 8.690 9.390 1,057,430 +0.57(+6.46%)
Aug 03, 2007 8.800 9.000 8.600 8.820 1,016,135 +0.16(+1.85%)
Aug 02, 2007 8.500 8.690 8.220 8.660 576,347 +0.20(+2.36%)
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.