Orasure Tech Inc (NQ: OSUR )

13.54 USD +0.21 (+1.58%)
Official Closing Price Updated: 7:01 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.140 9.240 9.070 9.110 125,053 -0.06(-0.65%)
Dec 29, 2011 9.030 9.310 9.020 9.170 102,345 +0.16(+1.78%)
Dec 28, 2011 9.480 9.480 8.970 9.010 96,151 -0.49(-5.16%)
Dec 27, 2011 9.100 9.510 8.900 9.500 124,619 +0.34(+3.71%)
Dec 23, 2011 9.370 9.370 9.120 9.160 76,594 -0.34(-3.58%)
Dec 21, 2011 9.500 9.620 9.290 9.500 160,985 +0.00(+0.00%)
Dec 20, 2011 8.970 9.540 8.950 9.500 411,158 +0.74(+8.45%)
Dec 19, 2011 9.100 9.290 8.750 8.760 148,327 -0.30(-3.31%)
Dec 16, 2011 9.040 9.140 8.930 9.060 262,976 +0.10(+1.12%)
Dec 15, 2011 9.040 9.050 8.870 8.960 291,322 +0.10(+1.13%)
Dec 14, 2011 9.070 9.230 8.760 8.860 207,150 -0.30(-3.28%)
Dec 13, 2011 9.370 9.490 9.060 9.160 306,245 -0.11(-1.19%)
Dec 12, 2011 9.220 9.310 9.120 9.270 192,853 -0.12(-1.28%)
Dec 09, 2011 9.530 9.565 9.250 9.390 550,526 -0.08(-0.84%)
Dec 08, 2011 9.680 9.785 9.460 9.470 242,060 -0.31(-3.17%)
Dec 07, 2011 9.790 9.850 9.520 9.780 148,028 -0.07(-0.71%)
Dec 06, 2011 9.910 9.960 9.800 9.850 229,179 -0.04(-0.40%)
Dec 05, 2011 9.670 9.900 9.490 9.890 275,880 +0.39(+4.11%)
Dec 02, 2011 9.530 9.670 9.400 9.500 175,953 +0.10(+1.06%)
Dec 01, 2011 9.490 9.740 9.260 9.400 445,276 -0.10(-1.05%)
Nov 30, 2011 8.870 9.500 8.870 9.500 984,033 +0.95(+11.11%)
Nov 29, 2011 7.890 8.590 7.890 8.550 668,700 +0.69(+8.78%)
Nov 28, 2011 8.020 8.210 7.790 7.860 241,186 +0.14(+1.81%)
Nov 25, 2011 7.860 8.040 7.720 7.720 120,649 -0.21(-2.65%)
Nov 23, 2011 8.240 8.350 7.910 7.930 165,512 -0.38(-4.57%)
Nov 22, 2011 8.420 8.560 8.310 8.310 80,055 -0.12(-1.42%)
Nov 21, 2011 8.430 8.550 8.280 8.430 126,555 -0.20(-2.32%)
Nov 18, 2011 8.480 8.670 8.380 8.630 169,326 +0.15(+1.77%)
Nov 17, 2011 8.350 8.500 8.260 8.480 247,220 +0.12(+1.44%)
Nov 16, 2011 8.290 8.540 8.240 8.360 389,589 -0.02(-0.24%)
Nov 15, 2011 8.220 8.452 8.120 8.380 165,597 +0.08(+0.96%)
Nov 14, 2011 8.720 8.720 8.280 8.300 280,423 -0.47(-5.36%)
Nov 11, 2011 8.720 8.840 8.560 8.770 168,934 +0.19(+2.21%)
Nov 10, 2011 8.690 8.800 8.450 8.580 136,176 -0.01(-0.12%)
Nov 09, 2011 8.770 9.000 8.570 8.590 159,510 -0.50(-5.50%)
Nov 08, 2011 8.960 9.130 8.740 9.090 158,028 +0.21(+2.36%)
Nov 07, 2011 8.860 9.000 8.490 8.880 191,398 +0.02(+0.23%)
Nov 04, 2011 9.160 9.180 8.800 8.860 174,673 -0.44(-4.73%)
Nov 03, 2011 9.570 9.570 9.120 9.300 193,357 -0.06(-0.64%)
Nov 02, 2011 9.270 9.420 8.990 9.360 355,993 +0.29(+3.20%)
Nov 01, 2011 8.800 9.280 8.570 9.070 373,508 -0.22(-2.37%)
Oct 31, 2011 9.410 9.490 9.030 9.290 174,456 -0.34(-3.53%)
Oct 28, 2011 9.580 9.750 9.440 9.630 250,487 +0.01(+0.10%)
Oct 27, 2011 9.490 9.670 9.260 9.620 313,867 +0.34(+3.66%)
Oct 26, 2011 9.150 9.350 8.970 9.280 252,409 +0.31(+3.46%)
Oct 25, 2011 9.200 9.230 8.940 8.970 128,451 -0.32(-3.44%)
Oct 24, 2011 9.080 9.350 8.900 9.290 139,326 +0.23(+2.54%)
Oct 21, 2011 9.350 9.350 8.910 9.060 217,385 -0.14(-1.52%)
Oct 20, 2011 8.810 9.290 8.610 9.200 222,693 +0.39(+4.43%)
Oct 19, 2011 9.030 9.210 8.730 8.810 109,132 -0.21(-2.33%)
Oct 18, 2011 8.720 9.110 8.520 9.020 193,820 +0.33(+3.80%)
Oct 17, 2011 9.040 9.100 8.612 8.690 155,969 -0.48(-5.23%)
Oct 14, 2011 8.950 9.170 8.590 9.170 152,418 +0.35(+3.97%)
Oct 13, 2011 9.020 9.080 8.790 8.820 249,618 -0.28(-3.08%)
Oct 12, 2011 9.290 9.340 9.010 9.100 314,104 -0.06(-0.66%)
Oct 11, 2011 9.140 9.270 8.920 9.160 240,908 -0.06(-0.65%)
Oct 10, 2011 8.940 9.230 8.681 9.220 288,814 +0.45(+5.13%)
Oct 07, 2011 8.960 9.050 8.705 8.770 203,523 -0.22(-2.45%)
Oct 06, 2011 8.920 9.040 8.570 8.990 225,861 +0.11(+1.24%)
Oct 05, 2011 8.500 9.040 8.230 8.880 342,264 +0.39(+4.59%)
Oct 04, 2011 7.710 8.500 7.520 8.490 333,484 +0.75(+9.69%)
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.