Orasure Tech Inc (NQ: OSUR )

14.91 USD +0.14 (+0.95%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.400 7.560 7.210 7.220 480,084 -0.20(-2.70%)
Sep 29, 2014 7.240 7.440 7.240 7.420 257,018 +0.03(+0.41%)
Sep 26, 2014 7.270 7.460 7.200 7.390 321,491 +0.18(+2.50%)
Sep 25, 2014 7.280 7.280 7.060 7.210 282,918 -0.09(-1.23%)
Sep 24, 2014 7.220 7.390 7.170 7.300 222,239 +0.07(+0.97%)
Sep 23, 2014 7.320 7.432 7.210 7.230 337,488 -0.15(-2.03%)
Sep 22, 2014 7.670 7.700 7.260 7.380 456,090 -0.35(-4.53%)
Sep 19, 2014 7.650 7.770 7.540 7.730 750,094 +0.10(+1.31%)
Sep 18, 2014 7.470 7.640 7.340 7.630 330,576 +0.22(+2.97%)
Sep 17, 2014 7.360 7.550 7.330 7.410 233,309 +0.03(+0.41%)
Sep 16, 2014 7.340 7.460 7.300 7.380 381,516 +0.03(+0.41%)
Sep 15, 2014 7.500 7.640 7.310 7.350 408,613 -0.21(-2.78%)
Sep 12, 2014 7.870 7.870 7.520 7.560 324,898 -0.29(-3.69%)
Sep 11, 2014 7.820 7.910 7.680 7.850 353,001 -0.04(-0.51%)
Sep 10, 2014 7.780 7.900 7.670 7.890 225,842 +0.09(+1.15%)
Sep 09, 2014 7.940 8.020 7.720 7.800 315,886 -0.14(-1.76%)
Sep 08, 2014 7.800 7.950 7.730 7.940 175,932 +0.13(+1.66%)
Sep 05, 2014 7.870 7.980 7.670 7.810 247,979 -0.09(-1.14%)
Sep 04, 2014 8.100 8.140 7.890 7.900 373,354 -0.17(-2.11%)
Sep 03, 2014 8.440 8.500 8.060 8.070 549,536 -0.34(-4.04%)
Sep 02, 2014 8.330 8.500 8.235 8.410 273,206 +0.08(+0.96%)
Aug 29, 2014 8.260 8.330 8.330 8.330 452,200 +0.07(+0.85%)
Aug 28, 2014 8.450 8.510 8.240 8.260 313,738 -0.23(-2.71%)
Aug 27, 2014 8.640 8.700 8.450 8.490 395,369 -0.12(-1.39%)
Aug 26, 2014 8.490 8.710 8.490 8.610 577,501 +0.15(+1.77%)
Aug 25, 2014 8.040 8.470 7.910 8.460 847,179 +0.55(+6.95%)
Aug 22, 2014 7.780 8.240 7.780 7.910 351,390 +0.09(+1.15%)
Aug 21, 2014 7.760 7.910 7.650 7.820 282,876 +0.04(+0.51%)
Aug 20, 2014 7.750 7.910 7.653 7.780 253,933 -0.05(-0.64%)
Aug 19, 2014 7.850 7.940 7.700 7.830 221,995 -0.04(-0.51%)
Aug 18, 2014 7.950 8.030 7.770 7.870 324,395 +0.03(+0.38%)
Aug 15, 2014 8.000 8.070 7.650 7.840 364,907 -0.04(-0.57%)
Aug 14, 2014 7.900 7.900 7.800 7.885 335,517 -0.04(-0.44%)
Aug 13, 2014 7.640 7.940 7.640 7.920 355,550 +0.33(+4.35%)
Aug 12, 2014 7.660 7.850 7.560 7.590 467,419 -0.13(-1.68%)
Aug 11, 2014 7.500 7.750 7.410 7.720 494,264 +0.23(+3.14%)
Aug 08, 2014 7.550 7.800 7.230 7.485 415,617 -0.10(-1.38%)
Aug 07, 2014 7.870 8.230 7.505 7.590 1,006,197 -0.75(-8.99%)
Aug 06, 2014 8.050 8.650 8.040 8.340 412,977 +0.12(+1.46%)
Aug 05, 2014 8.170 8.470 8.170 8.220 322,200 -0.01(-0.12%)
Aug 04, 2014 8.190 8.320 7.970 8.230 424,463 +0.08(+0.98%)
Aug 01, 2014 8.250 8.310 7.950 8.150 416,089 -0.08(-0.97%)
Jul 31, 2014 8.250 8.350 7.962 8.230 643,018 -0.17(-2.02%)
Jul 30, 2014 8.380 8.490 8.275 8.400 476,853 +0.12(+1.45%)
Jul 29, 2014 8.080 8.380 7.950 8.280 408,042 +0.19(+2.35%)
Jul 28, 2014 8.290 8.300 8.020 8.090 425,698 -0.21(-2.53%)
Jul 25, 2014 8.500 8.550 8.180 8.300 405,847 -0.31(-3.60%)
Jul 24, 2014 8.480 8.720 8.440 8.610 716,754 +0.17(+2.01%)
Jul 23, 2014 8.380 8.470 8.270 8.440 393,229 +0.10(+1.20%)
Jul 22, 2014 8.380 8.540 8.250 8.340 566,375 +0.06(+0.72%)
Jul 21, 2014 8.090 8.350 8.000 8.280 342,609 +0.10(+1.22%)
Jul 18, 2014 7.960 8.310 7.950 8.180 313,863 +0.22(+2.76%)
Jul 17, 2014 8.090 8.210 7.930 7.960 451,789 -0.24(-2.93%)
Jul 16, 2014 8.300 8.340 8.120 8.200 281,555 -0.05(-0.61%)
Jul 15, 2014 8.400 8.480 8.150 8.250 311,824 -0.13(-1.55%)
Jul 14, 2014 8.460 8.510 8.300 8.380 470,110 +0.09(+1.09%)
Jul 11, 2014 8.400 8.540 8.280 8.290 379,502 -0.10(-1.19%)
Jul 10, 2014 8.090 8.600 8.010 8.390 436,185 +0.02(+0.24%)
Jul 09, 2014 8.360 8.530 8.270 8.370 314,966 +0.07(+0.84%)
Jul 08, 2014 8.490 8.510 8.100 8.300 661,480 -0.22(-2.58%)
Jul 07, 2014 8.680 8.740 8.415 8.520 533,633 -0.24(-2.74%)
Jul 03, 2014 8.550 8.760 8.760 8.760 268,800 +0.21(+2.46%)
Jul 02, 2014 8.680 8.790 8.470 8.550 873,614 -0.17(-1.95%)
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.