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, 2019 7.350 7.510 7.270 7.470 437,143 +0.12(+1.63%)
Sep 27, 2019 7.600 7.670 7.270 7.350 370,700 -0.25(-3.29%)
Sep 26, 2019 7.580 7.620 7.360 7.600 632,839 +0.02(+0.26%)
Sep 25, 2019 7.520 7.625 7.430 7.580 375,449 +0.04(+0.53%)
Sep 24, 2019 7.630 7.670 7.530 7.540 827,091 -0.09(-1.18%)
Sep 23, 2019 7.580 7.700 7.530 7.630 181,110 -0.01(-0.13%)
Sep 20, 2019 7.520 7.665 7.510 7.640 1,221,400 +0.15(+2.00%)
Sep 19, 2019 7.530 7.590 7.420 7.490 400,632 -0.01(-0.13%)
Sep 18, 2019 7.540 7.610 7.410 7.500 481,452 -0.06(-0.79%)
Sep 17, 2019 7.530 7.640 7.520 7.560 428,506 -0.04(-0.53%)
Sep 16, 2019 7.540 7.700 7.500 7.600 300,299 +0.01(+0.13%)
Sep 13, 2019 7.660 7.720 7.590 7.590 371,300 -0.00(-0.07%)
Sep 12, 2019 7.510 7.800 7.490 7.595 782,238 +0.06(+0.86%)
Sep 11, 2019 7.380 7.590 7.320 7.530 600,145 +0.20(+2.73%)
Sep 10, 2019 7.010 7.410 6.980 7.330 413,603 +0.30(+4.27%)
Sep 09, 2019 6.810 7.090 6.780 7.030 412,601 +0.26(+3.84%)
Sep 06, 2019 6.830 6.930 6.740 6.770 660,700 -0.03(-0.44%)
Sep 05, 2019 6.650 6.910 6.620 6.800 605,644 +0.23(+3.50%)
Sep 04, 2019 6.650 6.720 6.480 6.570 288,909 +0.00(+0.00%)
Sep 03, 2019 6.520 6.610 6.350 6.570 544,678 -0.03(-0.45%)
Aug 30, 2019 6.810 6.810 6.520 6.600 722,900 -0.16(-2.37%)
Aug 29, 2019 6.830 6.900 6.750 6.760 314,495 +0.01(+0.15%)
Aug 28, 2019 6.610 6.800 6.555 6.750 356,492 +0.12(+1.81%)
Aug 27, 2019 6.930 6.940 6.540 6.630 450,461 -0.26(-3.77%)
Aug 26, 2019 6.870 7.010 6.760 6.890 435,992 +0.09(+1.32%)
Aug 23, 2019 7.090 7.100 6.760 6.800 364,600 -0.32(-4.49%)
Aug 22, 2019 7.360 7.390 7.120 7.120 295,568 -0.22(-3.00%)
Aug 21, 2019 7.360 7.370 7.210 7.340 1,690,461 +0.04(+0.55%)
Aug 20, 2019 7.280 7.400 7.220 7.300 326,884 +0.03(+0.41%)
Aug 19, 2019 7.290 7.425 7.240 7.270 1,747,684 +0.05(+0.69%)
Aug 16, 2019 7.200 7.270 7.040 7.220 295,600 +0.08(+1.12%)
Aug 15, 2019 7.210 7.260 7.080 7.140 1,127,658 -0.05(-0.70%)
Aug 14, 2019 7.320 7.360 7.020 7.190 577,628 -0.38(-5.02%)
Aug 13, 2019 7.420 7.710 7.420 7.570 1,090,230 +0.16(+2.16%)
Aug 12, 2019 7.490 7.530 7.360 7.410 267,152 -0.12(-1.59%)
Aug 09, 2019 7.840 7.840 7.520 7.530 869,500 -0.33(-4.20%)
Aug 08, 2019 7.690 7.980 7.610 7.860 480,497 +0.18(+2.34%)
Aug 07, 2019 7.840 7.840 7.150 7.680 1,321,820 -0.15(-1.92%)
Aug 06, 2019 8.010 8.050 7.680 7.830 814,081 -0.11(-1.39%)
Aug 05, 2019 8.110 8.160 7.830 7.940 322,092 -0.31(-3.76%)
Aug 02, 2019 8.280 8.290 8.090 8.250 294,400 -0.07(-0.84%)
Aug 01, 2019 8.320 8.410 8.230 8.320 484,037 -0.03(-0.36%)
Jul 31, 2019 8.450 8.530 8.230 8.350 898,389 -0.05(-0.60%)
Jul 30, 2019 8.440 8.490 8.080 8.400 481,916 -0.15(-1.75%)
Jul 29, 2019 8.610 8.670 8.440 8.550 459,459 -0.07(-0.81%)
Jul 26, 2019 8.460 8.640 8.410 8.620 278,400 +0.16(+1.89%)
Jul 25, 2019 8.740 8.855 8.420 8.460 242,065 -0.27(-3.09%)
Jul 24, 2019 8.580 8.730 8.580 8.730 331,820 +0.14(+1.63%)
Jul 23, 2019 8.390 8.600 8.390 8.590 565,757 +0.21(+2.51%)
Jul 22, 2019 8.580 8.580 8.330 8.380 280,526 -0.16(-1.87%)
Jul 19, 2019 8.420 8.630 8.420 8.540 418,900 +0.08(+0.95%)
Jul 18, 2019 8.450 8.510 8.370 8.460 373,889 +0.04(+0.48%)
Jul 17, 2019 8.490 8.590 8.350 8.420 479,049 -0.07(-0.82%)
Jul 16, 2019 8.550 8.640 8.450 8.490 389,102 -0.06(-0.70%)
Jul 15, 2019 8.580 8.675 8.480 8.550 311,524 -0.03(-0.35%)
Jul 12, 2019 8.800 8.840 8.460 8.580 499,100 -0.32(-3.60%)
Jul 11, 2019 9.220 9.220 8.815 8.900 607,036 -0.28(-3.05%)
Jul 10, 2019 9.170 9.320 9.100 9.180 993,424 +0.04(+0.44%)
Jul 09, 2019 9.010 9.150 8.970 9.140 688,006 +0.08(+0.88%)
Jul 08, 2019 9.100 9.120 9.000 9.060 206,100 -0.07(-0.77%)
Jul 05, 2019 9.100 9.150 8.930 9.130 287,100 +0.00(+0.00%)
Jul 03, 2019 9.150 9.225 9.085 9.130 158,600 +0.00(+0.00%)
Jul 02, 2019 9.460 9.460 9.090 9.130 535,430 -0.33(-3.49%)
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.