Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.190 +0.050 (+0.81%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.540 5.750 5.230 5.450 202,200 -0.08(-1.46%)
Dec 30, 2002 5.740 5.900 5.500 5.531 148,200 -0.21(-3.64%)
Dec 27, 2002 5.980 5.980 5.730 5.740 78,200 -0.16(-2.71%)
Dec 26, 2002 6.000 6.150 5.850 5.900 58,300 -0.10(-1.67%)
Dec 24, 2002 6.190 6.200 6.000 6.000 31,800 -0.08(-1.32%)
Dec 23, 2002 6.200 6.250 6.070 6.080 83,400 -0.06(-0.98%)
Dec 20, 2002 6.200 6.250 6.000 6.140 205,100 +0.05(+0.82%)
Dec 19, 2002 6.100 6.150 6.000 6.090 62,300 +0.09(+1.50%)
Dec 18, 2002 6.200 6.200 6.000 6.000 97,200 -0.20(-3.23%)
Dec 17, 2002 6.280 6.350 6.050 6.200 117,000 -0.08(-1.27%)
Dec 16, 2002 6.450 6.450 6.080 6.280 227,900 +0.31(+5.21%)
Dec 13, 2002 6.080 6.080 5.890 5.969 86,100 +0.05(+0.81%)
Dec 12, 2002 5.960 6.080 5.750 5.921 75,800 +0.12(+2.09%)
Dec 11, 2002 5.651 5.990 5.600 5.800 86,400 +0.15(+2.65%)
Dec 10, 2002 5.550 5.800 5.550 5.650 51,700 -0.04(-0.70%)
Dec 09, 2002 5.810 5.940 5.500 5.690 143,200 -0.06(-1.04%)
Dec 06, 2002 5.810 5.960 5.590 5.750 109,500 -0.16(-2.71%)
Dec 05, 2002 5.900 6.080 5.800 5.910 101,100 +0.01(+0.17%)
Dec 04, 2002 6.340 6.350 5.900 5.900 152,000 -0.40(-6.35%)
Dec 03, 2002 6.150 6.470 6.020 6.300 262,100 +0.16(+2.61%)
Dec 02, 2002 6.010 6.270 5.960 6.140 136,000 +0.15(+2.59%)
Nov 29, 2002 5.750 6.190 5.750 5.985 164,500 +0.04(+0.76%)
Nov 27, 2002 6.110 6.180 5.790 5.940 272,300 -0.24(-3.88%)
Nov 26, 2002 6.130 6.310 6.060 6.180 112,300 -0.06(-0.96%)
Nov 25, 2002 6.390 6.390 6.080 6.240 222,500 -0.02(-0.32%)
Nov 22, 2002 6.230 6.500 6.190 6.260 315,300 -0.06(-0.95%)
Nov 21, 2002 6.220 6.740 6.180 6.320 387,400 +0.04(+0.64%)
Nov 20, 2002 6.200 6.500 6.050 6.280 255,400 +0.12(+1.95%)
Nov 19, 2002 6.500 6.520 6.150 6.160 318,700 -0.35(-5.38%)
Nov 18, 2002 6.720 6.799 6.500 6.510 245,500 -0.22(-3.27%)
Nov 15, 2002 6.700 6.920 6.550 6.730 255,800 +0.03(+0.45%)
Nov 14, 2002 6.760 6.890 6.570 6.700 374,600 -0.07(-1.03%)
Nov 13, 2002 6.800 7.250 6.710 6.770 492,100 -0.02(-0.29%)
Nov 12, 2002 7.140 7.250 6.610 6.790 702,900 -0.29(-4.10%)
Nov 11, 2002 8.000 8.050 7.010 7.080 1,752,200 -0.89(-11.19%)
Nov 08, 2002 7.870 8.150 7.260 7.972 4,544,900 +0.97(+13.89%)
Nov 07, 2002 5.760 7.190 5.600 7.000 1,667,000 +1.22(+21.11%)
Nov 06, 2002 5.780 6.000 5.500 5.780 89,700 +0.00(+0.00%)
Nov 05, 2002 5.610 5.958 5.610 5.780 42,600 +0.04(+0.70%)
Nov 04, 2002 5.550 5.990 5.481 5.740 116,100 +0.34(+6.30%)
Nov 01, 2002 5.240 5.400 4.910 5.400 108,100 +0.32(+6.30%)
Oct 31, 2002 5.060 5.250 4.940 5.080 45,400 -0.07(-1.36%)
Oct 30, 2002 5.180 5.290 4.900 5.150 54,300 -0.08(-1.53%)
Oct 29, 2002 5.250 5.370 5.180 5.230 31,500 -0.14(-2.61%)
Oct 28, 2002 5.250 5.710 5.250 5.370 38,700 -0.26(-4.62%)
Oct 25, 2002 5.580 5.799 5.280 5.630 72,500 +0.16(+2.89%)
Oct 24, 2002 5.390 5.750 5.350 5.472 102,700 +0.17(+3.25%)
Oct 23, 2002 5.610 5.750 5.130 5.300 56,000 -0.10(-1.85%)
Oct 22, 2002 5.520 5.520 5.191 5.400 67,200 -0.13(-2.37%)
Oct 21, 2002 4.900 5.700 4.850 5.531 131,300 +0.57(+11.52%)
Oct 18, 2002 4.190 5.300 4.080 4.960 128,900 +0.76(+18.10%)
Oct 17, 2002 4.260 4.350 4.120 4.200 81,300 +0.12(+2.94%)
Oct 16, 2002 4.010 4.320 4.010 4.080 74,100 +0.01(+0.22%)
Oct 15, 2002 3.850 4.200 3.850 4.071 42,100 +0.18(+4.65%)
Oct 14, 2002 3.760 4.010 3.700 3.890 54,900 -0.15(-3.71%)
Oct 11, 2002 3.990 4.500 3.990 4.040 34,566 +0.06(+1.51%)
Oct 10, 2002 3.780 4.350 3.700 3.980 41,500 +0.16(+4.18%)
Oct 09, 2002 4.040 4.150 3.810 3.820 38,800 -0.23(-5.67%)
Oct 08, 2002 4.101 4.101 4.000 4.050 37,700 -0.14(-3.34%)
Oct 07, 2002 4.310 4.400 4.110 4.190 30,107 -0.16(-3.68%)
Oct 04, 2002 4.320 4.470 4.300 4.350 20,700 -0.10(-2.25%)
Oct 03, 2002 4.480 4.550 4.200 4.450 106,100 +0.10(+2.30%)
Oct 02, 2002 4.490 4.540 4.200 4.350 62,000 -0.14(-3.12%)
Oct 01, 2002 4.549 4.600 4.290 4.490 74,369 +0.05(+1.15%)
Sep 30, 2002 4.000 4.680 3.989 4.439 92,535 +0.46(+11.56%)
Sep 27, 2002 3.800 3.979 3.700 3.979 39,700 +0.09(+2.29%)
Sep 26, 2002 3.830 4.000 3.330 3.890 106,300 -0.01(-0.26%)
Sep 25, 2002 3.990 4.000 3.700 3.900 24,480 +0.25(+6.85%)
Sep 24, 2002 3.990 4.050 3.650 3.650 8,470,000 -0.25(-6.41%)
Sep 23, 2002 4.200 4.400 3.800 3.900 118,500 -0.31(-7.36%)
Sep 20, 2002 4.050 4.500 4.020 4.210 140,560 -0.14(-3.22%)
Sep 19, 2002 4.590 4.620 4.200 4.350 56,470 -0.30(-6.45%)
Sep 18, 2002 4.520 4.700 4.520 4.650 25,800 -0.05(-1.06%)
Sep 17, 2002 4.550 4.750 4.500 4.700 46,200 -0.00(-0.06%)
Sep 16, 2002 4.450 4.750 4.430 4.703 45,300 +0.34(+7.72%)
Sep 13, 2002 4.250 4.500 4.190 4.366 30,100 +0.12(+2.73%)
Sep 12, 2002 4.330 4.330 4.160 4.250 18,500 -0.06(-1.39%)
Sep 11, 2002 4.190 4.310 4.110 4.310 32,200 +0.12(+2.86%)
Sep 10, 2002 4.110 4.190 4.010 4.190 25,800 +0.05(+1.21%)
Sep 09, 2002 4.010 4.200 3.920 4.140 4,020,000 +0.13(+3.24%)
Sep 06, 2002 3.901 4.190 3.900 4.010 52,500 +0.13(+3.35%)
Sep 05, 2002 4.120 4.120 3.860 3.880 55,300 -0.12(-3.00%)
Sep 04, 2002 3.950 4.030 3.910 4.000 25,900 +0.15(+3.90%)
Sep 03, 2002 3.960 3.960 3.700 3.850 24,200 +0.11(+2.94%)
Aug 30, 2002 4.050 4.050 3.700 3.740 19,422 -0.37(-9.00%)
Aug 29, 2002 3.820 4.190 3.760 4.110 93,350 +0.41(+11.08%)
Aug 28, 2002 4.090 4.250 3.690 3.700 86,800 -0.38(-9.31%)
Aug 27, 2002 4.550 4.640 4.080 4.080 49,200 -0.48(-10.53%)
Aug 26, 2002 4.460 4.640 4.360 4.560 37,765 +0.11(+2.47%)
Aug 23, 2002 4.507 4.520 4.450 4.450 24,200 -0.08(-1.66%)
Aug 22, 2002 4.500 4.600 4.400 4.525 48,100 +0.03(+0.56%)
Aug 21, 2002 4.401 4.500 4.260 4.500 28,700 +0.07(+1.47%)
Aug 20, 2002 4.501 4.650 4.350 4.435 48,900 +0.19(+4.60%)
Aug 16, 2002 4.050 4.550 4.050 4.240 94,500 +0.05(+1.19%)
Aug 15, 2002 4.150 4.550 4.060 4.190 86,700 -0.31(-6.89%)
Aug 14, 2002 4.590 4.590 4.170 4.500 79,100 +0.04(+0.90%)
Aug 13, 2002 4.510 4.510 4.300 4.460 127,760 -0.04(-0.89%)
Aug 12, 2002 4.400 4.500 4.400 4.500 46,700 +0.00(+0.02%)
Aug 07, 2002 4.199 4.620 4.199 4.499 93,800 +0.30(+7.12%)
Aug 06, 2002 4.100 4.460 3.950 4.200 36,768 +0.10(+2.44%)
Aug 05, 2002 4.390 4.400 3.960 4.100 6,470,000 +0.12(+3.02%)
Aug 02, 2002 4.470 4.630 3.980 3.980 80,700 -0.35(-8.08%)
Aug 01, 2002 4.420 4.470 4.330 4.330 35,800 -0.16(-3.56%)
Jul 31, 2002 4.660 4.750 4.370 4.490 102,000 -0.13(-2.81%)
Jul 30, 2002 5.000 5.000 4.500 4.620 153,300 -0.37(-7.41%)
Jul 29, 2002 5.000 5.100 4.780 4.990 74,150 +0.00(+0.00%)
Jul 26, 2002 4.610 5.000 4.520 4.990 4,290,000 +0.39(+8.48%)
Jul 25, 2002 4.330 5.000 4.330 4.600 59,500 +0.18(+4.07%)
Jul 24, 2002 4.280 4.550 4.020 4.420 121,908 +0.11(+2.53%)
Jul 23, 2002 4.820 4.840 4.250 4.311 101,900 -0.34(-7.29%)
Jul 22, 2002 4.651 5.100 4.640 4.650 80,372 -0.00(-0.02%)
Jul 19, 2002 5.000 5.250 4.650 4.651 398,800 -0.71(-13.23%)
Jul 17, 2002 5.200 5.469 5.050 5.360 65,400 +0.21(+4.08%)
Jul 12, 2002 5.300 5.390 5.150 5.150 29,800 -0.10(-1.90%)
Jul 11, 2002 5.460 5.870 5.000 5.250 68,100 -0.28(-5.06%)
Jul 10, 2002 5.790 5.910 5.451 5.530 49,600 -0.25(-4.33%)
Jul 09, 2002 5.800 5.800 5.780 5.780 32,200 -0.02(-0.34%)
Jul 08, 2002 5.550 5.800 5.550 5.800 73,500 +0.14(+2.47%)
Jul 05, 2002 5.710 5.750 5.580 5.660 38,200 -0.06(-1.05%)
Jul 04, 2002 6.250 6.250 5.200 5.720 161,800 +0.00(+0.00%)
Jul 03, 2002 6.250 6.250 5.200 5.720 161,800 -0.23(-3.87%)
Jul 02, 2002 6.211 6.490 5.950 5.950 52,000 -0.30(-4.80%)
Jul 01, 2002 6.510 6.820 6.240 6.250 143,100 -0.25(-3.85%)
Jun 28, 2002 6.900 6.980 6.500 6.500 93,600 -0.40(-5.80%)
Jun 27, 2002 6.610 6.950 6.600 6.900 68,700 +0.27(+4.06%)
Jun 26, 2002 6.510 6.900 6.140 6.631 122,300 -0.02(-0.29%)
Jun 25, 2002 7.000 7.000 6.650 6.650 55,800 -0.04(-0.60%)
Jun 21, 2002 7.040 7.040 6.600 6.690 96,300 -0.16(-2.34%)
Jun 20, 2002 6.700 6.930 6.700 6.850 105,900 +0.00(+0.00%)
Jun 19, 2002 6.850 6.950 6.730 6.850 107,200 +0.05(+0.74%)
Jun 18, 2002 6.800 6.950 6.721 6.800 86,600 +0.09(+1.34%)
Jun 17, 2002 6.960 7.020 6.501 6.710 393,000 +0.56(+9.11%)
Jun 14, 2002 5.861 6.150 5.601 6.150 69,400 +0.08(+1.32%)
Jun 12, 2002 6.125 6.150 5.980 6.070 130,200 -0.03(-0.49%)
Jun 11, 2002 6.060 6.250 6.000 6.100 99,700 +0.00(+0.00%)
Jun 10, 2002 5.660 6.290 5.650 6.100 79,300 +0.35(+6.09%)
Jun 07, 2002 5.950 6.010 5.500 5.750 141,500 -0.15(-2.54%)
Jun 06, 2002 6.200 6.233 5.900 5.900 57,300 -0.25(-4.07%)
Jun 05, 2002 6.340 6.400 6.100 6.150 84,300 -0.55(-8.22%)
May 31, 2002 6.750 6.850 6.700 6.701 32,100 -0.15(-2.18%)
May 28, 2002 6.750 7.000 6.670 6.850 36,400 +0.17(+2.54%)
May 27, 2002 7.000 7.140 6.660 6.680 71,400 +0.00(+0.00%)
May 24, 2002 7.000 7.140 6.660 6.680 71,400 -0.54(-7.48%)
May 23, 2002 6.990 7.300 6.900 7.220 72,800 +0.32(+4.64%)
May 22, 2002 7.050 7.050 6.750 6.900 51,300 -0.10(-1.43%)
May 21, 2002 6.890 7.050 6.890 7.000 165,800 +0.17(+2.47%)
May 20, 2002 6.850 6.990 6.750 6.831 108,600 +0.01(+0.16%)
May 17, 2002 7.049 7.049 6.820 6.820 107,600 -0.23(-3.26%)
May 16, 2002 6.990 7.050 6.810 7.050 82,500 +0.15(+2.17%)
May 15, 2002 7.000 7.139 6.751 6.900 174,400 -0.11(-1.57%)
May 14, 2002 7.200 7.200 6.750 7.010 159,300 -0.09(-1.27%)
May 13, 2002 8.230 8.350 7.000 7.100 1,096,200 -0.20(-2.74%)
May 10, 2002 7.390 7.390 7.050 7.300 88,100 +0.25(+3.55%)
May 09, 2002 7.050 7.400 6.860 7.050 191,700 -0.08(-1.12%)
May 08, 2002 7.150 7.230 6.850 7.130 144,300 +0.14(+2.00%)
May 07, 2002 7.400 7.420 6.950 6.990 70,000 -0.21(-2.92%)
May 06, 2002 7.250 7.550 7.200 7.200 45,000 -0.35(-4.64%)
May 03, 2002 7.530 7.650 7.250 7.550 110,500 -0.05(-0.66%)
May 02, 2002 7.660 7.750 7.300 7.600 53,600 +0.00(+0.01%)
May 01, 2002 7.200 7.600 7.000 7.599 175,200 +0.28(+3.81%)
Apr 30, 2002 7.360 7.650 7.135 7.320 117,200 -0.23(-3.05%)
Apr 29, 2002 7.450 7.580 7.250 7.550 176,900 +0.05(+0.67%)
Apr 26, 2002 7.460 7.690 7.450 7.500 43,800 -0.05(-0.66%)
Apr 25, 2002 7.650 7.650 7.400 7.550 62,900 -0.06(-0.79%)
Apr 24, 2002 7.825 8.000 7.600 7.610 41,400 -0.19(-2.44%)
Apr 23, 2002 7.800 8.070 7.760 7.800 110,800 -0.05(-0.65%)
Apr 22, 2002 7.990 8.100 7.700 7.851 147,000 +0.10(+1.30%)
Apr 19, 2002 7.650 8.150 7.500 7.750 215,800 +0.39(+5.30%)
Apr 18, 2002 7.360 7.489 7.350 7.360 30,800 -0.14(-1.87%)
Apr 17, 2002 7.580 7.780 7.300 7.500 161,600 +0.00(+0.00%)
Apr 16, 2002 7.060 7.550 7.050 7.500 254,900 +0.25(+3.45%)
Apr 15, 2002 7.080 7.250 7.000 7.250 55,700 +0.24(+3.42%)
Apr 12, 2002 7.050 7.250 7.000 7.010 124,300 -0.04(-0.57%)
Apr 11, 2002 6.960 7.170 6.500 7.050 239,900 +0.12(+1.73%)
Apr 10, 2002 6.890 7.040 6.760 6.930 119,000 +0.23(+3.43%)
Apr 09, 2002 6.800 7.110 6.660 6.700 142,700 -0.14(-2.05%)
Apr 08, 2002 5.900 7.199 5.860 6.840 413,900 +0.77(+12.69%)
Apr 05, 2002 6.150 6.200 5.950 6.070 85,500 -0.12(-1.94%)
Apr 04, 2002 5.980 6.190 5.980 6.190 31,400 +0.19(+3.17%)
Apr 03, 2002 5.960 6.090 5.900 6.000 77,900 +0.05(+0.84%)
Apr 02, 2002 5.950 6.000 5.800 5.950 30,200 -0.03(-0.50%)
Apr 01, 2002 6.000 6.090 5.750 5.980 71,800 -0.07(-1.16%)
Mar 29, 2002 6.200 6.200 5.950 6.050 80,100 +0.00(+0.00%)
Mar 28, 2002 6.200 6.200 5.950 6.050 80,100 -0.09(-1.47%)
Mar 27, 2002 6.200 6.200 6.030 6.140 62,900 +0.09(+1.49%)
Mar 26, 2002 6.160 6.250 5.950 6.050 150,700 -0.05(-0.82%)
Mar 25, 2002 6.490 6.500 5.900 6.100 149,900 -0.38(-5.86%)
Mar 22, 2002 6.000 6.500 6.000 6.480 179,700 +0.49(+8.18%)
Mar 21, 2002 5.747 5.990 5.730 5.990 50,100 +0.14(+2.39%)
Mar 20, 2002 5.860 5.900 5.610 5.850 28,300 -0.11(-1.86%)
Mar 19, 2002 5.850 6.050 5.750 5.961 83,000 +0.27(+4.76%)
Mar 18, 2002 5.700 5.850 5.510 5.690 48,200 +0.11(+1.97%)
Mar 15, 2002 5.830 5.830 5.500 5.580 485,700 -0.12(-2.12%)
Mar 14, 2002 5.900 5.940 5.610 5.701 105,500 -0.15(-2.55%)
Mar 13, 2002 5.640 5.890 5.560 5.850 69,300 +0.00(+0.00%)
Mar 12, 2002 5.760 5.850 5.550 5.850 76,300 +0.09(+1.56%)
Mar 11, 2002 5.510 5.760 5.400 5.760 146,000 +0.37(+6.86%)
Mar 08, 2002 5.450 5.530 5.330 5.390 92,100 +0.02(+0.37%)
Mar 07, 2002 5.570 5.650 5.360 5.370 105,800 -0.10(-1.83%)
Mar 06, 2002 5.365 5.500 5.160 5.470 98,700 +0.07(+1.30%)
Mar 05, 2002 5.285 5.500 5.275 5.400 70,100 +0.05(+0.93%)
Mar 04, 2002 5.100 5.500 5.090 5.350 68,400 +0.10(+1.90%)
Mar 01, 2002 5.210 5.430 4.950 5.250 132,600 +0.05(+0.96%)
Feb 28, 2002 5.030 5.650 4.900 5.200 108,200 +0.26(+5.26%)
Feb 27, 2002 4.970 5.020 4.900 4.940 32,400 -0.02(-0.40%)
Feb 26, 2002 4.900 5.070 4.900 4.960 16,800 -0.07(-1.39%)
Feb 25, 2002 4.890 5.170 4.830 5.030 65,300 +0.02(+0.40%)
Feb 22, 2002 5.200 5.200 4.830 5.010 196,400 +0.06(+1.21%)
Feb 21, 2002 5.180 5.190 4.760 4.950 86,700 -0.24(-4.62%)
Feb 20, 2002 5.110 5.200 4.750 5.190 96,900 +0.26(+5.27%)
Feb 19, 2002 5.060 5.300 4.750 4.930 119,900 -0.15(-2.95%)
Feb 18, 2002 5.600 5.600 5.070 5.080 175,900 +0.00(+0.00%)
Feb 15, 2002 5.600 5.600 5.070 5.080 175,900 -0.39(-7.13%)
Feb 14, 2002 5.690 5.900 5.400 5.470 172,000 +0.04(+0.74%)
Feb 13, 2002 5.440 5.690 5.250 5.430 69,000 +0.07(+1.31%)
Feb 12, 2002 5.300 5.500 5.220 5.360 38,600 +0.07(+1.32%)
Feb 11, 2002 5.520 5.890 5.280 5.290 72,600 -0.19(-3.47%)
Feb 08, 2002 5.400 5.500 5.050 5.480 172,200 +0.17(+3.20%)
Feb 07, 2002 5.420 5.420 5.000 5.310 361,800 +0.01(+0.19%)
Feb 06, 2002 5.140 5.430 5.000 5.300 175,700 +0.30(+6.00%)
Feb 05, 2002 5.150 5.220 4.900 5.000 94,200 -0.10(-1.96%)
Feb 04, 2002 5.650 5.650 4.770 5.100 363,600 -0.55(-9.73%)
Feb 01, 2002 5.750 5.950 5.470 5.650 273,400 -0.03(-0.55%)
Jan 31, 2002 6.100 6.100 5.630 5.681 180,200 -0.32(-5.31%)
Jan 30, 2002 5.870 6.100 5.700 6.000 362,400 +0.24(+4.17%)
Jan 29, 2002 6.900 6.900 5.750 5.760 218,300 -0.87(-13.12%)
Jan 28, 2002 7.285 7.300 6.530 6.630 190,200 -0.52(-7.27%)
Jan 25, 2002 6.985 7.290 6.590 7.150 130,800 +0.45(+6.72%)
Jan 24, 2002 6.710 7.000 6.600 6.700 170,000 +0.05(+0.75%)
Jan 23, 2002 6.650 6.750 6.250 6.650 412,200 -0.35(-5.00%)
Jan 22, 2002 8.050 8.050 6.400 7.000 3,048,200 -3.35(-32.37%)
Jan 18, 2002 10.85 10.90 10.10 10.35 255,400 -0.60(-5.48%)
Jan 17, 2002 11.15 11.15 10.85 10.95 159,100 -0.20(-1.79%)
Jan 16, 2002 11.16 11.30 11.01 11.15 76,300 -0.20(-1.75%)
Jan 15, 2002 11.25 11.39 11.04 11.35 82,200 +0.15(+1.33%)
Jan 14, 2002 11.27 11.45 11.15 11.20 77,300 +0.00(+0.00%)
Jan 11, 2002 11.40 11.40 11.15 11.20 53,300 -0.08(-0.71%)
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.