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, 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%)
Sep 01, 2009 2.610 2.680 2.530 2.530 109,414 -0.11(-4.17%)
Aug 31, 2009 2.640 2.650 2.580 2.640 150,741 -0.03(-1.12%)
Aug 28, 2009 2.740 2.740 2.620 2.670 131,971 -0.04(-1.48%)
Aug 27, 2009 2.620 2.720 2.590 2.710 134,698 +0.04(+1.50%)
Aug 26, 2009 2.580 2.670 2.570 2.670 369,255 +0.08(+3.09%)
Aug 25, 2009 2.620 2.690 2.580 2.590 340,704 -0.02(-0.77%)
Aug 24, 2009 2.560 2.610 2.520 2.610 217,809 +0.06(+2.35%)
Aug 21, 2009 2.600 2.600 2.500 2.550 199,898 -0.01(-0.39%)
Aug 20, 2009 2.540 2.580 2.470 2.560 172,939 +0.02(+0.79%)
Aug 19, 2009 2.450 2.580 2.450 2.540 147,988 +0.05(+2.01%)
Aug 18, 2009 2.460 2.510 2.460 2.490 75,844 +0.04(+1.63%)
Aug 17, 2009 2.470 2.490 2.435 2.450 133,530 -0.07(-2.78%)
Aug 14, 2009 2.540 2.560 2.440 2.520 199,692 +0.01(+0.40%)
Aug 13, 2009 2.560 2.570 2.500 2.510 120,556 -0.04(-1.57%)
Aug 12, 2009 2.520 2.590 2.520 2.550 288,019 +0.04(+1.59%)
Aug 11, 2009 2.640 2.660 2.500 2.510 168,288 -0.15(-5.64%)
Aug 10, 2009 2.600 2.680 2.520 2.660 95,388 +0.03(+1.14%)
Aug 07, 2009 2.570 2.680 2.502 2.630 156,441 +0.12(+4.78%)
Aug 06, 2009 2.700 2.790 2.500 2.510 126,820 -0.17(-6.34%)
Aug 05, 2009 2.790 2.790 2.590 2.680 130,550 -0.12(-4.29%)
Aug 04, 2009 2.780 2.820 2.760 2.800 49,524 -0.02(-0.71%)
Aug 03, 2009 2.890 2.890 2.780 2.820 54,391 -0.02(-0.70%)
Jul 31, 2009 2.920 2.950 2.811 2.840 95,769 -0.11(-3.73%)
Jul 30, 2009 2.850 2.970 2.807 2.950 126,899 +0.14(+4.98%)
Jul 29, 2009 2.880 2.880 2.750 2.810 65,677 -0.11(-3.77%)
Jul 28, 2009 2.920 2.950 2.830 2.920 73,973 -0.02(-0.68%)
Jul 27, 2009 2.940 2.950 2.760 2.940 82,908 +0.02(+0.68%)
Jul 24, 2009 2.700 2.940 2.700 2.920 133,564 +0.17(+6.18%)
Jul 23, 2009 2.650 2.750 2.600 2.750 149,605 +0.09(+3.38%)
Jul 22, 2009 2.650 2.740 2.610 2.660 104,024 -0.02(-0.75%)
Jul 21, 2009 2.710 2.730 2.590 2.680 63,480 +0.00(+0.00%)
Jul 20, 2009 2.730 2.730 2.580 2.680 112,585 +0.00(+0.00%)
Jul 17, 2009 2.730 2.750 2.600 2.680 140,381 -0.03(-1.11%)
Jul 16, 2009 2.600 2.720 2.590 2.710 169,923 +0.08(+3.04%)
Jul 15, 2009 2.610 2.640 2.530 2.630 188,463 +0.07(+2.73%)
Jul 14, 2009 2.550 2.580 2.510 2.560 140,116 +0.00(+0.00%)
Jul 13, 2009 2.470 2.560 2.470 2.560 103,240 +0.06(+2.40%)
Jul 10, 2009 2.560 2.590 2.450 2.500 165,520 -0.09(-3.47%)
Jul 09, 2009 2.430 2.610 2.380 2.590 384,097 +0.16(+6.58%)
Jul 08, 2009 2.480 2.495 2.350 2.430 169,405 -0.03(-1.22%)
Jul 07, 2009 2.520 2.560 2.460 2.460 74,650 -0.13(-5.02%)
Jul 06, 2009 2.520 2.610 2.500 2.590 125,625 -0.03(-1.15%)
Jul 02, 2009 2.550 2.660 2.500 2.620 199,403 +0.00(+0.00%)
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.