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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 8.940 9.270 8.700 9.270 406,733 +0.28(+3.11%)
Aug 30, 2005 9.000 9.120 8.990 8.990 227,973 +0.01(+0.11%)
Aug 29, 2005 8.830 9.100 8.620 8.980 354,350 +0.23(+2.63%)
Aug 26, 2005 8.900 8.920 8.750 8.750 254,616 -0.15(-1.69%)
Aug 25, 2005 8.900 9.020 8.850 8.900 156,087 +0.02(+0.23%)
Aug 24, 2005 8.910 9.070 8.830 8.880 329,163 -0.07(-0.78%)
Aug 23, 2005 9.310 9.390 8.860 8.950 718,114 -0.37(-3.97%)
Aug 22, 2005 9.120 9.340 9.030 9.320 385,034 +0.15(+1.64%)
Aug 19, 2005 9.300 9.390 9.110 9.170 345,369 -0.10(-1.08%)
Aug 18, 2005 9.400 9.430 9.200 9.270 249,838 -0.16(-1.70%)
Aug 17, 2005 9.200 9.570 9.200 9.430 270,145 +0.20(+2.17%)
Aug 16, 2005 9.710 9.710 9.200 9.230 448,075 -0.46(-4.75%)
Aug 15, 2005 9.550 9.700 9.430 9.690 305,469 +0.14(+1.47%)
Aug 12, 2005 9.690 9.780 9.400 9.550 414,934 -0.14(-1.44%)
Aug 11, 2005 9.230 9.700 9.190 9.690 494,816 +0.47(+5.10%)
Aug 10, 2005 9.190 9.420 9.050 9.220 621,071 +0.03(+0.33%)
Aug 09, 2005 9.050 9.600 8.420 9.190 4,104,291 -1.76(-16.07%)
Aug 08, 2005 10.97 11.02 10.76 10.95 491,928 -0.03(-0.27%)
Aug 05, 2005 10.95 11.20 10.95 10.98 404,418 -0.02(-0.18%)
Aug 04, 2005 11.34 11.37 10.88 11.00 861,322 -0.20(-1.79%)
Aug 03, 2005 11.04 11.75 10.92 11.20 3,456,933 +1.20(+12.00%)
Aug 02, 2005 10.26 10.41 9.910 10.00 2,073,229 -0.84(-7.75%)
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.