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

Orasure Tech Inc (NQ: OSUR )

5.245 -0.165 (-3.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 16, 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 (%)
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.