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

Orasure Tech Inc (NQ: OSUR )

5.270 +0.020 (+0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 19, 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, 2016 8.560 8.640 8.440 8.570 1,048,577 -0.01(-0.12%)
Aug 30, 2016 8.830 8.860 8.430 8.580 1,440,191 -0.08(-0.92%)
Aug 29, 2016 8.240 9.000 8.139 8.660 4,160,547 +0.81(+10.32%)
Aug 26, 2016 7.750 8.090 7.720 7.850 1,102,043 +0.09(+1.16%)
Aug 25, 2016 7.750 7.900 7.570 7.760 991,558 +0.02(+0.26%)
Aug 24, 2016 7.480 8.180 7.420 7.740 6,281,153 +0.74(+10.57%)
Aug 23, 2016 7.030 7.100 6.990 7.000 558,016 +0.01(+0.14%)
Aug 22, 2016 6.890 7.000 6.870 6.990 402,222 +0.05(+0.72%)
Aug 19, 2016 6.910 7.020 6.840 6.940 341,854 +0.01(+0.14%)
Aug 18, 2016 6.980 7.070 6.910 6.930 397,113 -0.03(-0.43%)
Aug 17, 2016 7.060 7.160 6.950 6.960 309,625 -0.07(-1.00%)
Aug 16, 2016 7.000 7.130 7.000 7.030 447,654 -0.03(-0.42%)
Aug 15, 2016 7.020 7.170 7.010 7.060 377,265 +0.09(+1.29%)
Aug 12, 2016 7.050 7.130 6.920 6.970 509,460 -0.08(-1.13%)
Aug 11, 2016 7.000 7.170 7.000 7.050 504,708 +0.00(+0.00%)
Aug 10, 2016 7.230 7.250 7.010 7.050 416,544 -0.15(-2.08%)
Aug 09, 2016 7.260 7.295 7.135 7.200 549,120 -0.04(-0.55%)
Aug 08, 2016 7.280 7.320 7.270 7.240 709,433 -0.07(-0.96%)
Aug 05, 2016 7.020 7.350 6.940 7.310 818,057 +0.33(+4.73%)
Aug 04, 2016 6.950 7.200 6.870 6.980 1,046,419 +0.17(+2.50%)
Aug 03, 2016 6.610 6.820 6.530 6.810 674,101 +0.14(+2.10%)
Aug 02, 2016 6.770 6.820 6.565 6.670 804,564 -0.14(-2.06%)
Aug 01, 2016 6.800 6.820 6.665 6.810 626,724 -0.01(-0.15%)
Jul 29, 2016 6.620 6.840 6.430 6.820 615,496 +0.23(+3.49%)
Jul 28, 2016 6.600 6.650 6.420 6.590 451,472 -0.04(-0.60%)
Jul 27, 2016 6.510 6.660 6.430 6.630 269,921 +0.13(+2.00%)
Jul 26, 2016 6.500 6.570 6.410 6.500 220,489 -0.01(-0.15%)
Jul 25, 2016 6.460 6.550 6.390 6.510 245,466 +0.05(+0.77%)
Jul 22, 2016 6.500 6.531 6.370 6.460 320,326 -0.03(-0.46%)
Jul 21, 2016 6.480 6.620 6.450 6.490 444,840 +0.03(+0.46%)
Jul 20, 2016 6.450 6.525 6.410 6.460 239,735 +0.01(+0.16%)
Jul 19, 2016 6.440 6.560 6.400 6.450 400,509 +0.03(+0.47%)
Jul 18, 2016 6.420 6.490 6.230 6.420 355,386 -0.04(-0.62%)
Jul 15, 2016 6.520 6.590 6.420 6.460 347,436 -0.02(-0.31%)
Jul 14, 2016 6.460 6.650 6.350 6.480 1,063,771 +0.01(+0.15%)
Jul 13, 2016 6.650 6.690 6.410 6.470 762,671 -0.12(-1.82%)
Jul 12, 2016 6.600 6.720 6.540 6.590 1,345,572 +0.03(+0.46%)
Jul 11, 2016 6.500 6.570 6.390 6.560 1,034,011 +0.12(+1.86%)
Jul 08, 2016 6.230 6.580 6.200 6.440 991,589 +0.24(+3.87%)
Jul 07, 2016 6.260 6.410 6.140 6.200 1,082,392 +0.23(+3.85%)
Jul 05, 2016 6.100 6.160 5.890 5.970 1,087,483 -0.23(-3.71%)
Jul 01, 2016 5.570 6.200 6.200 6.200 5,272,100 +0.29(+4.91%)
Jun 30, 2016 7.060 7.190 5.810 5.910 5,446,687 -1.17(-16.53%)
Jun 29, 2016 6.830 7.090 6.820 7.080 1,179,442 +0.35(+5.20%)
Jun 28, 2016 6.600 6.830 6.600 6.730 1,075,739 +0.18(+2.75%)
Jun 27, 2016 6.510 6.640 6.450 6.550 896,822 -0.06(-0.91%)
Jun 24, 2016 6.570 6.740 6.440 6.610 2,183,335 -0.20(-2.94%)
Jun 23, 2016 6.810 6.950 6.760 6.810 523,856 +0.04(+0.59%)
Jun 22, 2016 6.900 6.930 6.625 6.770 709,008 -0.12(-1.74%)
Jun 21, 2016 6.890 7.030 6.830 6.890 391,618 +0.02(+0.29%)
Jun 20, 2016 7.000 7.020 6.860 6.870 533,121 -0.07(-1.01%)
Jun 17, 2016 6.970 7.000 6.870 6.940 996,147 -0.01(-0.14%)
Jun 16, 2016 6.980 7.050 6.800 6.950 752,532 -0.05(-0.71%)
Jun 15, 2016 6.990 7.090 6.950 7.000 953,295 +0.01(+0.14%)
Jun 14, 2016 6.740 7.050 6.740 6.990 730,538 +0.16(+2.34%)
Jun 13, 2016 7.400 7.500 6.670 6.830 1,712,107 -0.95(-12.21%)
Jun 10, 2016 7.840 7.890 7.720 7.780 306,387 -0.12(-1.58%)
Jun 09, 2016 7.830 7.920 7.740 7.905 364,916 +0.08(+0.96%)
Jun 08, 2016 7.870 7.900 7.690 7.830 325,894 -0.08(-1.01%)
Jun 07, 2016 7.890 7.970 7.770 7.910 478,884 +0.01(+0.13%)
Jun 06, 2016 7.810 7.990 7.760 7.900 342,270 +0.08(+1.09%)
Jun 03, 2016 7.910 7.910 7.720 7.815 343,400 -0.09(-1.20%)
Jun 02, 2016 7.850 7.970 7.800 7.910 381,587 +0.02(+0.25%)
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.