Orasure Tech Inc (NQ: OSUR )

14.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:14 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.00 10.00 9.360 9.490 547,058 -0.47(-4.72%)
Sep 29, 2003 9.810 10.24 9.520 9.960 312,492 +0.46(+4.84%)
Sep 26, 2003 10.16 10.20 9.370 9.500 398,461 -0.57(-5.66%)
Sep 25, 2003 10.45 10.70 10.05 10.07 389,759 -0.38(-3.64%)
Sep 24, 2003 10.79 10.90 10.42 10.45 279,667 -0.34(-3.15%)
Sep 23, 2003 10.52 10.89 10.48 10.79 312,376 +0.28(+2.66%)
Sep 22, 2003 10.45 10.59 10.34 10.51 261,750 +0.06(+0.57%)
Sep 19, 2003 10.30 10.49 10.30 10.45 218,632 +0.10(+0.97%)
Sep 18, 2003 10.40 10.44 10.25 10.35 189,051 +0.05(+0.49%)
Sep 17, 2003 10.06 10.38 10.05 10.30 441,069 +0.21(+2.08%)
Sep 16, 2003 10.00 10.35 9.900 10.09 440,485 +0.08(+0.80%)
Sep 15, 2003 9.900 10.24 9.750 10.01 294,700 +0.26(+2.67%)
Sep 12, 2003 9.680 9.880 9.410 9.750 208,400 +0.18(+1.88%)
Sep 11, 2003 9.500 9.680 9.250 9.570 251,200 +0.28(+3.01%)
Sep 10, 2003 9.770 9.800 9.250 9.290 473,600 -0.67(-6.73%)
Sep 09, 2003 10.25 10.49 9.800 9.960 1,553,700 +0.59(+6.30%)
Sep 08, 2003 9.110 9.510 9.110 9.370 198,900 +0.15(+1.63%)
Sep 05, 2003 9.310 9.590 9.110 9.220 179,958 -0.18(-1.91%)
Sep 04, 2003 9.350 9.540 9.300 9.400 129,600 -0.22(-2.29%)
Sep 03, 2003 9.290 9.650 9.290 9.620 382,400 +0.20(+2.12%)
Sep 02, 2003 9.000 9.490 8.940 9.420 345,500 +0.42(+4.67%)
Aug 29, 2003 9.000 9.000 8.900 9.000 144,400 +0.00(+0.00%)
Aug 28, 2003 8.530 9.000 8.530 9.000 201,000 +0.27(+3.13%)
Aug 27, 2003 8.820 8.820 8.510 8.727 117,400 -0.11(-1.28%)
Aug 26, 2003 8.920 8.920 8.650 8.840 130,100 -0.06(-0.67%)
Aug 25, 2003 8.890 8.910 8.650 8.900 187,000 +0.00(+0.00%)
Aug 22, 2003 8.890 9.150 8.800 8.900 197,100 -0.04(-0.45%)
Aug 21, 2003 8.970 9.140 8.800 8.940 111,100 +0.13(+1.48%)
Aug 20, 2003 9.170 9.200 8.740 8.810 318,500 -0.34(-3.72%)
Aug 19, 2003 9.000 9.160 8.650 9.150 349,400 +0.17(+1.89%)
Aug 18, 2003 8.210 9.000 8.210 8.980 491,000 +0.43(+5.03%)
Aug 15, 2003 8.330 8.550 8.110 8.550 117,200 +0.21(+2.52%)
Aug 14, 2003 8.340 8.350 8.200 8.340 84,300 +0.15(+1.83%)
Aug 13, 2003 8.350 8.350 8.100 8.190 46,900 -0.16(-1.92%)
Aug 12, 2003 8.060 8.350 7.910 8.350 82,300 +0.30(+3.73%)
Aug 11, 2003 7.920 8.087 7.850 8.050 141,000 +0.04(+0.50%)
Aug 08, 2003 8.000 8.070 7.750 8.010 238,900 +0.07(+0.87%)
Aug 07, 2003 7.900 8.050 7.760 7.941 181,100 -0.01(-0.11%)
Aug 06, 2003 8.000 8.110 7.840 7.950 253,600 -0.06(-0.75%)
Aug 05, 2003 8.250 8.250 7.860 8.010 143,400 -0.24(-2.91%)
Aug 04, 2003 8.290 8.300 7.580 8.250 462,000 +0.01(+0.12%)
Aug 01, 2003 8.550 8.550 8.150 8.240 227,400 -0.31(-3.63%)
Jul 31, 2003 8.250 8.600 8.110 8.550 226,700 +0.39(+4.78%)
Jul 30, 2003 8.850 8.850 8.000 8.160 319,100 -0.34(-4.00%)
Jul 29, 2003 8.390 8.720 8.220 8.500 454,900 +0.14(+1.67%)
Jul 28, 2003 8.150 8.380 7.950 8.360 323,200 +0.21(+2.58%)
Jul 25, 2003 8.040 8.200 7.800 8.150 158,500 +0.09(+1.12%)
Jul 24, 2003 8.100 8.310 8.060 8.060 223,200 -0.15(-1.83%)
Jul 23, 2003 8.140 8.210 7.930 8.210 128,200 +0.06(+0.74%)
Jul 22, 2003 8.100 8.210 7.900 8.150 156,200 +0.05(+0.62%)
Jul 21, 2003 8.150 8.220 7.920 8.100 293,900 +0.00(+0.00%)
Jul 18, 2003 8.560 8.560 7.940 8.100 414,000 -0.46(-5.37%)
Jul 17, 2003 8.500 8.700 8.410 8.560 319,200 +0.00(+0.00%)
Jul 16, 2003 8.380 8.679 8.350 8.560 640,900 +0.01(+0.12%)
Jul 15, 2003 8.350 8.640 8.250 8.550 377,900 +0.13(+1.54%)
Jul 14, 2003 8.400 8.730 8.180 8.420 852,100 +0.04(+0.48%)
Jul 11, 2003 7.900 8.400 7.900 8.380 937,000 +0.45(+5.67%)
Jul 10, 2003 7.990 8.049 7.792 7.930 341,300 -0.08(-0.99%)
Jul 09, 2003 7.850 8.100 7.570 8.009 293,200 +0.31(+4.01%)
Jul 08, 2003 7.550 7.770 7.510 7.700 122,700 +0.06(+0.79%)
Jul 07, 2003 7.820 7.874 7.550 7.640 149,200 -0.14(-1.80%)
Jul 03, 2003 7.690 7.780 7.520 7.780 94,500 +0.09(+1.18%)
Jul 02, 2003 7.550 7.840 7.370 7.689 161,000 +0.24(+3.21%)
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.