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 (%)
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%)
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.