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 (%)
Aug 31, 2022 4.180 4.355 4.080 4.090 1,089,912 -0.02(-0.49%)
Aug 30, 2022 4.070 4.245 4.000 4.110 832,451 +0.13(+3.27%)
Aug 29, 2022 3.940 4.020 3.860 3.980 538,466 -0.02(-0.50%)
Aug 26, 2022 4.200 4.200 3.970 4.000 523,518 -0.19(-4.53%)
Aug 25, 2022 4.040 4.210 4.000 4.190 552,807 +0.18(+4.49%)
Aug 24, 2022 4.060 4.115 3.985 4.010 392,903 -0.06(-1.47%)
Aug 23, 2022 4.090 4.120 4.010 4.070 566,747 +0.00(+0.00%)
Aug 22, 2022 4.080 4.215 4.030 4.070 504,594 -0.11(-2.63%)
Aug 19, 2022 4.290 4.320 4.140 4.180 485,066 -0.14(-3.24%)
Aug 18, 2022 4.300 4.420 4.200 4.320 641,872 +0.02(+0.47%)
Aug 17, 2022 4.450 4.545 4.280 4.300 922,257 -0.10(-2.27%)
Aug 16, 2022 4.570 4.600 4.320 4.400 1,159,959 -0.21(-4.56%)
Aug 15, 2022 4.530 4.770 4.380 4.610 983,897 +0.05(+1.10%)
Aug 12, 2022 4.360 4.595 4.300 4.560 995,189 +0.20(+4.59%)
Aug 11, 2022 4.220 4.810 4.110 4.360 1,972,192 +0.14(+3.32%)
Aug 10, 2022 3.680 4.490 3.410 4.220 7,362,929 +1.03(+32.29%)
Aug 09, 2022 3.250 3.320 3.130 3.190 1,195,403 -0.10(-3.04%)
Aug 08, 2022 3.210 3.380 3.210 3.290 933,026 +0.12(+3.79%)
Aug 05, 2022 3.170 3.170 3.110 3.170 900,237 -0.04(-1.25%)
Aug 04, 2022 3.260 3.300 3.165 3.210 708,629 -0.02(-0.62%)
Aug 03, 2022 3.140 3.250 3.135 3.230 709,026 +0.10(+3.19%)
Aug 02, 2022 2.990 3.140 2.990 3.130 679,964 +0.12(+3.99%)
Aug 01, 2022 3.010 3.070 2.980 3.010 633,598 -0.05(-1.63%)
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%)
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.