Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.180 +0.040 (+0.65%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.340 3.730 3.340 3.680 182,619 +0.33(+9.85%)
Dec 30, 2008 3.210 3.380 3.180 3.350 113,935 +0.15(+4.69%)
Dec 29, 2008 3.500 3.530 3.130 3.200 68,497 -0.32(-9.09%)
Dec 26, 2008 3.590 3.590 3.330 3.520 109,455 -0.06(-1.68%)
Dec 24, 2008 3.630 3.750 3.540 3.580 26,677 -0.05(-1.38%)
Dec 23, 2008 3.490 3.660 3.490 3.630 111,016 +0.16(+4.61%)
Dec 22, 2008 3.700 3.700 3.140 3.470 112,255 -0.22(-5.96%)
Dec 19, 2008 3.700 3.805 3.430 3.690 277,496 +0.12(+3.36%)
Dec 18, 2008 3.820 3.840 3.290 3.570 148,552 -0.22(-5.80%)
Dec 17, 2008 3.700 3.800 3.560 3.790 179,210 -0.08(-2.07%)
Dec 16, 2008 3.300 3.890 3.210 3.870 170,214 +0.66(+20.56%)
Dec 15, 2008 3.390 3.490 3.040 3.210 69,519 -0.16(-4.75%)
Dec 12, 2008 3.040 3.390 3.020 3.370 88,066 +0.31(+10.13%)
Dec 11, 2008 3.330 3.480 3.060 3.060 76,490 -0.33(-9.73%)
Dec 10, 2008 3.420 3.790 3.270 3.390 72,304 +0.00(+0.00%)
Dec 09, 2008 3.730 3.930 3.350 3.390 98,934 -0.41(-10.79%)
Dec 08, 2008 3.550 3.830 3.280 3.800 200,432 +0.35(+10.14%)
Dec 05, 2008 3.300 3.460 3.080 3.450 104,247 +0.08(+2.37%)
Dec 04, 2008 3.380 3.700 3.170 3.370 111,170 -0.08(-2.32%)
Dec 03, 2008 3.220 3.480 3.040 3.450 128,024 +0.24(+7.48%)
Dec 02, 2008 2.770 3.220 2.770 3.210 124,578 +0.51(+18.89%)
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.