Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.990 3.040 2.870 2.900 228,835 -0.09(-3.01%)
Sep 29, 2009 3.100 3.110 2.990 2.990 803,567 -0.08(-2.61%)
Sep 28, 2009 3.010 3.139 3.000 3.070 254,956 +0.07(+2.33%)
Sep 25, 2009 3.090 3.100 2.870 3.000 675,764 -0.09(-2.91%)
Sep 24, 2009 2.980 3.550 2.930 3.090 1,533,938 +0.27(+9.57%)
Sep 23, 2009 2.850 2.920 2.790 2.820 177,187 +0.01(+0.36%)
Sep 22, 2009 2.900 2.950 2.790 2.810 328,709 -0.05(-1.75%)
Sep 21, 2009 2.750 2.900 2.700 2.860 204,598 +0.06(+2.14%)
Sep 18, 2009 2.800 2.810 2.761 2.800 252,375 +0.01(+0.36%)
Sep 17, 2009 2.820 2.890 2.760 2.790 97,403 -0.03(-1.06%)
Sep 16, 2009 2.810 2.950 2.760 2.820 75,585 +0.01(+0.36%)
Sep 15, 2009 2.780 2.820 2.750 2.810 41,092 +0.01(+0.36%)
Sep 14, 2009 2.720 2.830 2.620 2.800 129,742 -0.02(-0.71%)
Sep 11, 2009 2.850 2.900 2.780 2.820 131,920 -0.03(-1.05%)
Sep 10, 2009 2.700 2.860 2.680 2.850 295,662 +0.15(+5.56%)
Sep 09, 2009 2.540 2.740 2.530 2.700 337,796 +0.15(+5.88%)
Sep 08, 2009 2.640 2.640 2.530 2.550 158,467 -0.05(-1.92%)
Sep 04, 2009 2.500 2.610 2.470 2.600 128,767 +0.08(+3.17%)
Sep 03, 2009 2.530 2.530 2.480 2.520 70,176 +0.00(+0.00%)
Sep 02, 2009 2.530 2.590 2.500 2.520 107,403 -0.01(-0.40%)
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.