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

Orasure Tech Inc (NQ: OSUR )

5.045 -0.265 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2013 4.810 4.880 4.750 4.780 0 -0.06(-1.24%)
Aug 29, 2013 4.900 4.990 4.830 4.840 304,905 +0.03(+0.62%)
Aug 28, 2013 5.000 5.090 4.670 4.810 0 -0.21(-4.18%)
Aug 27, 2013 5.020 5.130 4.980 5.020 258,157 -0.04(-0.79%)
Aug 26, 2013 5.210 5.220 5.020 5.060 0 -0.15(-2.88%)
Aug 23, 2013 5.300 5.390 5.140 5.210 0 -0.05(-0.95%)
Aug 22, 2013 5.250 5.310 5.190 5.260 259,668 +0.03(+0.57%)
Aug 21, 2013 5.300 5.385 5.145 5.230 0 -0.10(-1.88%)
Aug 20, 2013 5.290 5.560 5.200 5.330 715,655 +0.03(+0.57%)
Aug 19, 2013 5.140 5.400 5.100 5.300 494,643 +0.17(+3.31%)
Aug 16, 2013 5.340 5.350 5.100 5.130 0 -0.20(-3.75%)
Aug 15, 2013 4.890 5.350 4.860 5.330 1,100,402 +0.39(+7.89%)
Aug 14, 2013 4.960 5.000 4.870 4.940 406,654 +0.00(+0.00%)
Aug 13, 2013 4.960 5.070 4.840 4.940 508,960 -0.01(-0.20%)
Aug 12, 2013 4.770 5.030 4.760 4.950 578,982 +0.16(+3.34%)
Aug 09, 2013 4.880 5.000 4.750 4.790 510,320 -0.08(-1.64%)
Aug 08, 2013 4.690 5.050 4.500 4.870 2,283,191 +0.62(+14.59%)
Aug 07, 2013 4.400 4.440 4.170 4.250 622,944 -0.17(-3.85%)
Aug 06, 2013 4.450 4.520 4.400 4.420 241,475 +0.00(+0.00%)
Aug 05, 2013 4.390 4.460 4.350 4.420 276,540 +0.04(+0.91%)
Aug 02, 2013 4.340 4.415 4.260 4.380 402,150 -0.02(-0.45%)
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.