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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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%)
Aug 01, 2007 8.050 8.500 8.050 8.460 626,697 +0.45(+5.62%)
Jul 31, 2007 8.080 8.300 8.000 8.010 312,136 -0.09(-1.11%)
Jul 30, 2007 8.080 8.190 7.890 8.100 332,289 -0.01(-0.12%)
Jul 27, 2007 8.330 8.460 8.100 8.110 323,264 -0.27(-3.22%)
Jul 26, 2007 8.390 8.490 8.230 8.380 393,316 -0.12(-1.41%)
Jul 25, 2007 8.370 8.510 8.050 8.500 470,381 +0.19(+2.29%)
Jul 24, 2007 8.660 8.660 8.240 8.310 423,933 -0.28(-3.26%)
Jul 23, 2007 8.550 8.750 8.500 8.590 386,741 +0.09(+1.06%)
Jul 20, 2007 8.670 8.670 8.390 8.500 404,531 -0.19(-2.19%)
Jul 19, 2007 8.640 8.740 8.500 8.690 408,958 +0.11(+1.28%)
Jul 18, 2007 8.380 8.630 8.280 8.580 430,241 +0.18(+2.14%)
Jul 17, 2007 8.630 8.690 8.390 8.400 438,244 -0.21(-2.44%)
Jul 16, 2007 8.640 8.730 8.550 8.610 301,320 -0.03(-0.35%)
Jul 13, 2007 8.590 8.730 8.550 8.640 260,882 -0.01(-0.12%)
Jul 12, 2007 8.560 8.650 8.500 8.650 331,697 +0.14(+1.65%)
Jul 11, 2007 8.540 8.600 8.400 8.510 239,700 -0.03(-0.35%)
Jul 10, 2007 8.600 8.630 8.500 8.540 399,278 -0.03(-0.35%)
Jul 09, 2007 8.470 8.640 8.360 8.570 482,648 +0.19(+2.27%)
Jul 06, 2007 8.210 8.460 8.140 8.380 273,357 +0.16(+1.95%)
Jul 05, 2007 8.180 8.260 8.100 8.220 179,541 +0.06(+0.74%)
Jul 03, 2007 8.170 8.240 8.070 8.160 101,052 +0.00(+0.00%)
Jul 02, 2007 8.250 8.286 8.090 8.160 181,096 -0.02(-0.24%)
Jun 29, 2007 8.270 8.310 8.150 8.180 257,535 -0.07(-0.85%)
Jun 28, 2007 8.370 8.370 8.160 8.250 206,040 -0.12(-1.43%)
Jun 27, 2007 8.160 8.370 8.050 8.370 245,393 +0.18(+2.20%)
Jun 26, 2007 8.080 8.310 8.080 8.190 321,723 +0.17(+2.12%)
Jun 25, 2007 8.120 8.340 7.970 8.020 241,798 -0.09(-1.11%)
Jun 22, 2007 8.070 8.210 8.010 8.110 465,078 +0.02(+0.25%)
Jun 21, 2007 8.150 8.150 7.980 8.090 137,909 +0.00(+0.00%)
Jun 20, 2007 8.330 8.330 8.050 8.090 337,900 -0.23(-2.76%)
Jun 19, 2007 8.320 8.370 8.250 8.320 218,200 -0.03(-0.36%)
Jun 18, 2007 8.480 8.480 8.200 8.350 255,700 -0.07(-0.83%)
Jun 15, 2007 8.480 8.490 8.280 8.420 423,400 +0.02(+0.24%)
Jun 14, 2007 8.200 8.410 8.200 8.400 452,300 +0.18(+2.19%)
Jun 13, 2007 8.000 8.330 7.980 8.220 627,900 +0.25(+3.14%)
Jun 12, 2007 7.720 8.020 7.610 7.970 853,500 +0.22(+2.84%)
Jun 11, 2007 7.850 7.910 7.590 7.750 516,514 +0.15(+1.97%)
Jun 08, 2007 7.420 7.610 7.410 7.600 135,456 +0.15(+2.01%)
Jun 07, 2007 7.520 7.670 7.399 7.450 193,783 -0.13(-1.72%)
Jun 06, 2007 7.560 7.720 7.520 7.580 198,270 -0.04(-0.52%)
Jun 05, 2007 7.770 7.800 7.570 7.620 335,326 -0.15(-1.93%)
Jun 04, 2007 7.740 7.800 7.658 7.770 250,892 +0.01(+0.13%)
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.