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

Orasure Tech Inc (NQ: OSUR )

5.260 +0.010 (+0.19%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 19, 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 (%)
Jan 29, 2010 5.070 5.230 5.040 5.120 190,728 +0.06(+1.19%)
Jan 28, 2010 5.170 5.360 5.040 5.060 218,460 -0.10(-1.94%)
Jan 27, 2010 5.120 5.280 5.000 5.160 167,940 -0.01(-0.19%)
Jan 26, 2010 5.130 5.210 5.010 5.170 261,501 +0.00(+0.00%)
Jan 25, 2010 5.240 5.300 5.080 5.170 143,013 -0.02(-0.39%)
Jan 22, 2010 5.290 5.390 5.150 5.190 122,749 -0.09(-1.70%)
Jan 21, 2010 5.330 5.380 5.190 5.280 268,393 -0.02(-0.38%)
Jan 20, 2010 5.460 5.510 5.200 5.300 401,852 -0.17(-3.11%)
Jan 19, 2010 5.450 5.490 5.350 5.470 297,450 +0.08(+1.48%)
Jan 15, 2010 5.310 5.390 5.390 5.390 397,000 +0.10(+1.89%)
Jan 14, 2010 5.070 5.380 5.060 5.290 376,757 +0.18(+3.52%)
Jan 13, 2010 5.100 5.155 5.040 5.110 204,399 +0.02(+0.39%)
Jan 12, 2010 5.050 5.140 5.050 5.090 151,765 +0.00(+0.00%)
Jan 11, 2010 5.010 5.090 4.864 5.090 435,279 +0.14(+2.83%)
Jan 08, 2010 4.870 5.000 4.810 4.950 118,823 +0.07(+1.43%)
Jan 07, 2010 4.950 4.950 4.780 4.880 295,266 -0.06(-1.21%)
Jan 06, 2010 5.090 5.140 4.830 4.940 344,656 -0.16(-3.14%)
Jan 05, 2010 5.300 5.300 5.070 5.100 295,889 -0.19(-3.59%)
Jan 04, 2010 5.170 5.300 5.150 5.290 206,318 +0.21(+4.13%)
Dec 31, 2009 5.170 5.080 5.080 5.080 276,300 -0.11(-2.12%)
Dec 30, 2009 5.190 5.200 5.090 5.190 289,401 +0.04(+0.78%)
Dec 29, 2009 5.200 5.220 5.100 5.150 145,645 -0.03(-0.58%)
Dec 28, 2009 5.050 5.200 4.980 5.180 206,113 +0.15(+2.98%)
Dec 24, 2009 5.050 5.090 4.930 5.030 66,271 +0.02(+0.40%)
Dec 23, 2009 4.910 5.040 4.860 5.010 302,276 +0.14(+2.87%)
Dec 22, 2009 4.780 5.000 4.780 4.870 198,456 +0.10(+2.10%)
Dec 21, 2009 4.720 4.800 4.700 4.770 126,733 +0.02(+0.42%)
Dec 18, 2009 4.760 4.800 4.560 4.750 421,200 +0.01(+0.21%)
Dec 17, 2009 4.740 4.830 4.700 4.740 169,768 -0.04(-0.84%)
Dec 16, 2009 4.810 4.840 4.600 4.780 239,637 +0.05(+1.06%)
Dec 15, 2009 4.310 4.810 4.310 4.730 880,778 +0.45(+10.51%)
Dec 14, 2009 4.240 4.290 4.130 4.280 95,860 +0.09(+2.15%)
Dec 11, 2009 4.100 4.300 4.038 4.190 145,412 +0.13(+3.20%)
Dec 10, 2009 4.290 4.290 4.000 4.060 210,969 -0.22(-5.14%)
Dec 09, 2009 4.150 4.380 4.000 4.280 150,120 +0.12(+2.88%)
Dec 08, 2009 4.180 4.390 3.970 4.160 219,081 -0.06(-1.42%)
Dec 07, 2009 3.890 4.320 3.790 4.220 1,087,272 +0.32(+8.21%)
Dec 04, 2009 3.940 4.030 3.830 3.900 424,209 +0.08(+2.09%)
Dec 03, 2009 3.970 3.980 3.780 3.820 161,693 -0.12(-3.05%)
Dec 02, 2009 3.910 4.070 3.870 3.940 193,169 +0.02(+0.51%)
Dec 01, 2009 3.870 3.940 3.840 3.920 124,222 +0.08(+2.08%)
Nov 30, 2009 3.910 3.940 3.730 3.840 277,547 -0.10(-2.54%)
Nov 27, 2009 4.000 4.070 3.701 3.940 105,211 -0.16(-3.90%)
Nov 25, 2009 4.290 4.350 4.100 4.100 47,777 -0.16(-3.76%)
Nov 24, 2009 4.300 4.300 4.180 4.260 101,583 -0.02(-0.47%)
Nov 23, 2009 4.150 4.320 4.110 4.280 184,169 +0.13(+3.13%)
Nov 20, 2009 4.150 4.240 4.100 4.150 122,963 -0.03(-0.72%)
Nov 19, 2009 4.300 4.300 4.070 4.180 227,370 -0.16(-3.69%)
Nov 18, 2009 4.400 4.490 4.300 4.340 96,696 -0.06(-1.36%)
Nov 17, 2009 4.370 4.550 4.370 4.400 421,352 +0.20(+4.76%)
Nov 16, 2009 4.000 4.200 4.000 4.200 322,400 +0.24(+6.06%)
Nov 13, 2009 3.840 3.960 3.640 3.960 245,199 +0.21(+5.60%)
Nov 12, 2009 3.830 3.900 3.730 3.750 110,730 -0.08(-2.09%)
Nov 11, 2009 3.790 3.850 3.700 3.830 103,852 +0.09(+2.41%)
Nov 10, 2009 3.580 3.760 3.460 3.740 133,085 +0.14(+3.89%)
Nov 09, 2009 3.510 3.600 3.450 3.600 109,584 +0.10(+2.86%)
Nov 06, 2009 3.460 3.510 3.430 3.500 103,188 -0.01(-0.28%)
Nov 05, 2009 3.310 3.510 3.300 3.510 210,220 +0.20(+6.04%)
Nov 04, 2009 3.300 3.320 3.210 3.310 328,764 +0.00(+0.00%)
Nov 03, 2009 3.180 3.310 3.180 3.310 92,380 +0.02(+0.61%)
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.