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

Orasure Tech Inc (NQ: OSUR )

5.445 -0.045 (-0.82%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 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 (%)
Jun 30, 2016 7.060 7.190 5.810 5.910 5,446,687 -1.17(-16.53%)
Jun 29, 2016 6.830 7.090 6.820 7.080 1,179,442 +0.35(+5.20%)
Jun 28, 2016 6.600 6.830 6.600 6.730 1,075,739 +0.18(+2.75%)
Jun 27, 2016 6.510 6.640 6.450 6.550 896,822 -0.06(-0.91%)
Jun 24, 2016 6.570 6.740 6.440 6.610 2,183,335 -0.20(-2.94%)
Jun 23, 2016 6.810 6.950 6.760 6.810 523,856 +0.04(+0.59%)
Jun 22, 2016 6.900 6.930 6.625 6.770 709,008 -0.12(-1.74%)
Jun 21, 2016 6.890 7.030 6.830 6.890 391,618 +0.02(+0.29%)
Jun 20, 2016 7.000 7.020 6.860 6.870 533,121 -0.07(-1.01%)
Jun 17, 2016 6.970 7.000 6.870 6.940 996,147 -0.01(-0.14%)
Jun 16, 2016 6.980 7.050 6.800 6.950 752,532 -0.05(-0.71%)
Jun 15, 2016 6.990 7.090 6.950 7.000 953,295 +0.01(+0.14%)
Jun 14, 2016 6.740 7.050 6.740 6.990 730,538 +0.16(+2.34%)
Jun 13, 2016 7.400 7.500 6.670 6.830 1,712,107 -0.95(-12.21%)
Jun 10, 2016 7.840 7.890 7.720 7.780 306,387 -0.12(-1.58%)
Jun 09, 2016 7.830 7.920 7.740 7.905 364,916 +0.08(+0.96%)
Jun 08, 2016 7.870 7.900 7.690 7.830 325,894 -0.08(-1.01%)
Jun 07, 2016 7.890 7.970 7.770 7.910 478,884 +0.01(+0.13%)
Jun 06, 2016 7.810 7.990 7.760 7.900 342,270 +0.08(+1.09%)
Jun 03, 2016 7.910 7.910 7.720 7.815 343,400 -0.09(-1.20%)
Jun 02, 2016 7.850 7.970 7.800 7.910 381,587 +0.02(+0.25%)
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.