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

Orasure Tech Inc (NQ: OSUR )

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2006 8.500 8.630 8.500 8.610 271,900 +0.15(+1.77%)
Nov 29, 2006 8.410 8.610 8.390 8.460 287,866 +0.14(+1.68%)
Nov 28, 2006 8.170 8.340 8.150 8.320 187,875 +0.13(+1.59%)
Nov 27, 2006 8.630 8.630 8.130 8.190 354,664 -0.37(-4.32%)
Nov 24, 2006 8.590 8.680 8.470 8.560 97,361 -0.11(-1.27%)
Nov 22, 2006 8.420 8.700 8.350 8.670 455,446 +0.26(+3.09%)
Nov 21, 2006 8.300 8.420 8.170 8.410 277,456 +0.16(+1.94%)
Nov 20, 2006 8.300 8.371 8.170 8.250 165,976 -0.02(-0.24%)
Nov 17, 2006 8.170 8.290 8.100 8.270 473,747 +0.10(+1.22%)
Nov 16, 2006 8.010 8.170 7.960 8.170 311,344 +0.09(+1.11%)
Nov 15, 2006 8.050 8.110 8.000 8.080 245,276 +0.03(+0.37%)
Nov 14, 2006 8.110 8.120 7.940 8.050 191,216 -0.06(-0.74%)
Nov 13, 2006 8.030 8.180 7.960 8.110 179,413 +0.03(+0.37%)
Nov 10, 2006 8.000 8.110 7.950 8.080 206,055 +0.07(+0.87%)
Nov 09, 2006 8.210 8.250 7.920 8.010 496,641 -0.21(-2.55%)
Nov 08, 2006 8.140 8.270 8.130 8.220 314,422 +0.05(+0.61%)
Nov 07, 2006 8.120 8.280 8.110 8.170 314,114 +0.03(+0.37%)
Nov 06, 2006 8.170 8.300 7.800 8.140 645,042 -0.07(-0.85%)
Nov 03, 2006 8.080 8.280 8.020 8.210 464,487 +0.18(+2.24%)
Nov 02, 2006 7.540 8.130 7.460 8.030 1,355,265 +0.59(+7.93%)
Nov 01, 2006 7.730 7.800 7.270 7.440 795,200 -0.32(-4.12%)
Oct 31, 2006 7.980 7.980 7.740 7.760 296,595 -0.16(-2.02%)
Oct 30, 2006 7.850 8.020 7.750 7.920 293,518 +0.05(+0.64%)
Oct 27, 2006 8.060 8.100 7.870 7.870 369,539 -0.16(-1.99%)
Oct 26, 2006 7.970 8.050 7.900 8.030 218,848 +0.05(+0.63%)
Oct 25, 2006 7.910 8.010 7.870 7.980 249,447 +0.07(+0.88%)
Oct 24, 2006 8.010 8.020 7.860 7.910 316,497 -0.10(-1.25%)
Oct 23, 2006 7.890 8.070 7.790 8.010 456,270 +0.12(+1.52%)
Oct 20, 2006 8.040 8.040 7.820 7.890 262,310 -0.11(-1.38%)
Oct 19, 2006 7.950 8.060 7.900 8.000 213,679 +0.05(+0.63%)
Oct 18, 2006 7.950 8.020 7.860 7.950 326,795 +0.02(+0.25%)
Oct 17, 2006 8.030 8.190 7.870 7.930 304,786 -0.18(-2.22%)
Oct 16, 2006 8.010 8.160 7.972 8.110 226,331 +0.06(+0.75%)
Oct 13, 2006 8.000 8.100 7.900 8.050 324,533 +0.05(+0.63%)
Oct 12, 2006 7.970 8.040 7.800 8.000 470,340 +0.13(+1.65%)
Oct 11, 2006 7.910 8.040 7.740 7.870 357,075 -0.08(-1.01%)
Oct 10, 2006 7.960 8.010 7.650 7.950 597,692 +0.02(+0.25%)
Oct 09, 2006 8.080 8.090 7.860 7.930 288,853 -0.15(-1.86%)
Oct 06, 2006 8.070 8.110 7.950 8.080 378,619 -0.05(-0.62%)
Oct 05, 2006 8.210 8.270 7.970 8.130 741,436 +0.01(+0.12%)
Oct 04, 2006 7.700 8.290 7.650 8.120 1,340,635 +0.45(+5.87%)
Oct 03, 2006 7.800 7.870 7.620 7.670 585,128 -0.17(-2.17%)
Oct 02, 2006 8.010 8.110 7.790 7.840 473,123 -0.20(-2.49%)
Sep 29, 2006 8.250 8.350 8.010 8.040 419,078 -0.20(-2.43%)
Sep 28, 2006 8.190 8.290 8.020 8.240 480,406 +0.09(+1.10%)
Sep 27, 2006 8.020 8.400 8.020 8.150 667,104 +0.15(+1.88%)
Sep 26, 2006 8.000 8.100 7.950 8.000 1,139,790 +0.00(+0.00%)
Sep 25, 2006 8.200 8.240 7.830 8.000 1,198,789 -0.19(-2.32%)
Sep 22, 2006 8.440 8.440 8.070 8.190 2,310,729 -0.35(-4.10%)
Sep 21, 2006 7.000 10.16 6.950 8.540 15,789,765 +1.53(+21.83%)
Sep 20, 2006 7.140 7.290 6.950 7.010 445,698 -0.09(-1.27%)
Sep 19, 2006 7.360 7.430 7.010 7.100 325,934 -0.29(-3.92%)
Sep 18, 2006 7.240 7.740 7.220 7.390 888,317 +0.17(+2.35%)
Sep 15, 2006 6.870 7.280 6.770 7.220 688,419 +0.40(+5.87%)
Sep 14, 2006 6.610 6.840 6.610 6.820 300,561 +0.15(+2.25%)
Sep 13, 2006 6.780 6.820 6.550 6.670 219,430 -0.09(-1.33%)
Sep 12, 2006 6.610 6.802 6.550 6.760 254,752 +0.11(+1.65%)
Sep 11, 2006 6.660 6.700 6.450 6.650 291,102 -0.10(-1.48%)
Sep 08, 2006 6.590 6.750 6.570 6.750 244,311 +0.15(+2.27%)
Sep 07, 2006 6.660 6.750 6.530 6.600 240,600 -0.10(-1.49%)
Sep 06, 2006 6.900 6.930 6.690 6.700 194,101 -0.26(-3.74%)
Sep 05, 2006 7.040 7.110 6.830 6.960 559,640 -0.03(-0.43%)
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.