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

Orasure Tech Inc (NQ: OSUR )

5.260 -0.240 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2009 5.170 5.080 5.080 5.080 276,300 -0.11(-2.12%)
Dec 30, 2009 5.190 5.200 5.090 5.190 289,401 +0.04(+0.78%)
Dec 29, 2009 5.200 5.220 5.100 5.150 145,645 -0.03(-0.58%)
Dec 28, 2009 5.050 5.200 4.980 5.180 206,113 +0.15(+2.98%)
Dec 24, 2009 5.050 5.090 4.930 5.030 66,271 +0.02(+0.40%)
Dec 23, 2009 4.910 5.040 4.860 5.010 302,276 +0.14(+2.87%)
Dec 22, 2009 4.780 5.000 4.780 4.870 198,456 +0.10(+2.10%)
Dec 21, 2009 4.720 4.800 4.700 4.770 126,733 +0.02(+0.42%)
Dec 18, 2009 4.760 4.800 4.560 4.750 421,200 +0.01(+0.21%)
Dec 17, 2009 4.740 4.830 4.700 4.740 169,768 -0.04(-0.84%)
Dec 16, 2009 4.810 4.840 4.600 4.780 239,637 +0.05(+1.06%)
Dec 15, 2009 4.310 4.810 4.310 4.730 880,778 +0.45(+10.51%)
Dec 14, 2009 4.240 4.290 4.130 4.280 95,860 +0.09(+2.15%)
Dec 11, 2009 4.100 4.300 4.038 4.190 145,412 +0.13(+3.20%)
Dec 10, 2009 4.290 4.290 4.000 4.060 210,969 -0.22(-5.14%)
Dec 09, 2009 4.150 4.380 4.000 4.280 150,120 +0.12(+2.88%)
Dec 08, 2009 4.180 4.390 3.970 4.160 219,081 -0.06(-1.42%)
Dec 07, 2009 3.890 4.320 3.790 4.220 1,087,272 +0.32(+8.21%)
Dec 04, 2009 3.940 4.030 3.830 3.900 424,209 +0.08(+2.09%)
Dec 03, 2009 3.970 3.980 3.780 3.820 161,693 -0.12(-3.05%)
Dec 02, 2009 3.910 4.070 3.870 3.940 193,169 +0.02(+0.51%)
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.