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 (%)
May 31, 2019 8.170 8.325 8.020 8.300 558,800 +0.03(+0.36%)
May 30, 2019 8.200 8.330 8.200 8.270 385,418 +0.09(+1.10%)
May 29, 2019 8.100 8.210 8.020 8.180 789,893 +0.01(+0.12%)
May 28, 2019 8.210 8.240 8.010 8.170 494,049 -0.04(-0.49%)
May 24, 2019 8.210 8.320 8.080 8.210 353,100 +0.04(+0.49%)
May 23, 2019 8.280 8.470 8.120 8.170 716,467 -0.22(-2.62%)
May 22, 2019 8.430 8.470 8.170 8.390 1,441,112 -0.08(-0.94%)
May 21, 2019 8.470 8.600 8.360 8.470 434,505 +0.03(+0.36%)
May 20, 2019 8.470 8.610 8.350 8.440 434,080 -0.09(-1.06%)
May 17, 2019 8.860 8.930 8.475 8.530 615,100 -0.43(-4.80%)
May 16, 2019 8.830 9.070 8.820 8.960 748,639 +0.09(+1.01%)
May 15, 2019 9.020 9.210 8.800 8.870 1,302,206 +0.13(+1.49%)
May 14, 2019 8.540 8.790 8.470 8.740 681,652 +0.22(+2.58%)
May 13, 2019 8.990 9.060 8.500 8.520 1,091,281 -0.63(-6.89%)
May 10, 2019 8.910 9.230 8.500 9.150 1,026,500 +0.18(+2.01%)
May 09, 2019 8.640 9.315 8.270 8.970 1,048,457 -0.78(-8.00%)
May 08, 2019 9.730 9.930 9.660 9.750 672,853 +0.00(+0.00%)
May 07, 2019 9.910 10.02 9.660 9.750 627,145 -0.25(-2.50%)
May 06, 2019 9.810 10.06 9.700 10.00 398,574 +0.03(+0.30%)
May 03, 2019 9.790 9.970 9.760 9.970 507,400 +0.27(+2.78%)
May 02, 2019 9.580 9.920 9.570 9.700 416,674 +0.06(+0.62%)
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.