Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.770 8.090 7.770 7.970 419,720 +0.26(+3.37%)
Mar 28, 2014 8.170 8.170 7.700 7.710 506,787 -0.45(-5.51%)
Mar 27, 2014 7.830 8.170 7.670 8.160 684,021 +0.33(+4.21%)
Mar 26, 2014 7.810 8.080 7.720 7.830 836,378 +0.11(+1.42%)
Mar 25, 2014 7.550 7.990 7.530 7.720 823,688 +0.26(+3.49%)
Mar 24, 2014 7.750 7.750 7.250 7.460 760,919 -0.27(-3.49%)
Mar 21, 2014 7.930 7.990 7.680 7.730 549,686 -0.14(-1.78%)
Mar 20, 2014 7.930 8.020 7.830 7.870 383,296 -0.07(-0.88%)
Mar 19, 2014 8.150 8.150 7.840 7.940 422,188 -0.20(-2.46%)
Mar 18, 2014 7.860 8.200 7.760 8.140 407,299 +0.30(+3.83%)
Mar 17, 2014 7.940 8.030 7.820 7.840 272,803 -0.02(-0.25%)
Mar 14, 2014 7.910 8.090 7.820 7.860 384,116 -0.10(-1.26%)
Mar 13, 2014 8.020 8.100 7.860 7.960 465,111 -0.01(-0.13%)
Mar 12, 2014 8.060 8.060 7.870 7.970 524,756 -0.15(-1.85%)
Mar 11, 2014 8.180 8.380 8.020 8.120 390,997 -0.06(-0.73%)
Mar 10, 2014 8.480 8.500 8.030 8.180 529,632 -0.30(-3.54%)
Mar 07, 2014 8.200 8.500 8.100 8.480 563,375 +0.35(+4.31%)
Mar 06, 2014 8.400 8.600 7.960 8.130 1,502,528 -0.10(-1.22%)
Mar 05, 2014 7.550 8.480 7.360 8.230 2,667,137 +0.84(+11.37%)
Mar 04, 2014 6.990 7.490 6.990 7.390 920,656 +0.51(+7.41%)
Mar 03, 2014 6.830 7.090 6.640 6.880 411,895 -0.06(-0.86%)
Feb 28, 2014 7.110 7.300 6.870 6.940 478,346 -0.20(-2.80%)
Feb 27, 2014 7.040 7.215 7.000 7.140 541,320 +0.07(+0.99%)
Feb 26, 2014 6.980 7.200 6.890 7.070 457,959 +0.09(+1.29%)
Feb 25, 2014 6.800 6.980 6.760 6.980 573,509 +0.20(+2.95%)
Feb 24, 2014 6.750 6.875 6.720 6.780 398,778 +0.05(+0.74%)
Feb 21, 2014 6.820 6.900 6.670 6.730 263,219 -0.05(-0.74%)
Feb 20, 2014 6.700 6.850 6.640 6.780 305,363 +0.08(+1.19%)
Feb 19, 2014 6.750 6.760 6.595 6.700 523,468 -0.11(-1.62%)
Feb 18, 2014 6.690 6.845 6.630 6.810 386,179 +0.16(+2.41%)
Feb 14, 2014 6.700 6.650 6.650 6.650 309,400 -0.10(-1.48%)
Feb 13, 2014 6.490 6.755 6.480 6.750 425,642 +0.17(+2.58%)
Feb 12, 2014 6.430 6.670 6.250 6.580 459,936 +0.16(+2.49%)
Feb 11, 2014 6.350 6.570 6.290 6.420 494,735 +0.06(+0.94%)
Feb 10, 2014 6.090 6.360 6.000 6.360 499,857 +0.29(+4.78%)
Feb 07, 2014 6.140 6.500 6.045 6.070 1,062,485 -0.05(-0.82%)
Feb 06, 2014 6.210 6.380 6.000 6.120 1,527,412 +0.57(+10.27%)
Feb 05, 2014 5.510 5.720 5.340 5.550 615,783 -0.04(-0.72%)
Feb 04, 2014 5.550 5.650 5.450 5.590 378,098 +0.06(+1.08%)
Feb 03, 2014 5.860 5.990 5.440 5.530 718,180 -0.34(-5.79%)
Jan 31, 2014 5.910 6.086 5.850 5.870 554,842 -0.14(-2.33%)
Jan 30, 2014 6.080 6.180 6.000 6.010 330,115 -0.02(-0.33%)
Jan 29, 2014 6.010 6.080 5.990 6.030 394,858 -0.04(-0.66%)
Jan 28, 2014 5.950 6.100 5.950 6.070 416,367 +0.13(+2.19%)
Jan 27, 2014 6.400 6.400 5.920 5.940 722,400 -0.42(-6.60%)
Jan 24, 2014 6.600 6.662 6.320 6.360 347,074 -0.30(-4.50%)
Jan 23, 2014 6.690 6.856 6.500 6.660 467,336 -0.10(-1.48%)
Jan 22, 2014 6.900 6.900 6.750 6.760 309,818 -0.16(-2.31%)
Jan 21, 2014 6.820 7.100 6.800 6.920 704,500 +0.17(+2.52%)
Jan 17, 2014 6.880 6.750 6.750 6.750 524,800 -0.15(-2.17%)
Jan 16, 2014 6.840 6.930 6.710 6.900 283,689 +0.07(+1.02%)
Jan 15, 2014 6.690 6.880 6.645 6.830 415,785 +0.14(+2.09%)
Jan 14, 2014 6.550 6.800 6.550 6.690 439,467 +0.17(+2.61%)
Jan 13, 2014 6.790 6.878 6.440 6.520 703,423 -0.31(-4.54%)
Jan 10, 2014 6.800 6.994 6.560 6.830 854,852 +0.04(+0.59%)
Jan 09, 2014 6.990 7.240 6.725 6.790 1,210,098 -0.19(-2.72%)
Jan 08, 2014 6.590 6.990 6.480 6.980 1,177,190 +0.36(+5.44%)
Jan 07, 2014 6.560 6.670 6.220 6.620 1,105,851 +0.08(+1.22%)
Jan 06, 2014 6.820 6.930 6.490 6.540 876,645 -0.26(-3.82%)
Jan 03, 2014 6.470 6.930 6.470 6.800 1,400,054 +0.33(+5.10%)
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.