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 30, 2012 11.53 11.58 11.44 11.49 395,854 +0.02(+0.17%)
Mar 29, 2012 11.30 11.50 11.30 11.47 214,366 +0.08(+0.70%)
Mar 28, 2012 11.38 11.50 11.18 11.39 276,743 -0.04(-0.35%)
Mar 27, 2012 11.21 11.60 11.21 11.43 459,435 +0.38(+3.44%)
Mar 26, 2012 10.88 11.05 10.82 11.05 173,016 +0.34(+3.17%)
Mar 23, 2012 10.85 10.85 10.61 10.71 312,785 -0.12(-1.11%)
Mar 22, 2012 10.96 10.96 10.66 10.83 248,850 -0.17(-1.55%)
Mar 21, 2012 10.94 11.14 10.75 11.00 612,096 +0.40(+3.77%)
Mar 20, 2012 10.46 10.77 10.41 10.60 501,765 +0.04(+0.38%)
Mar 19, 2012 10.31 10.71 10.17 10.56 159,322 +0.23(+2.23%)
Mar 16, 2012 10.16 10.35 10.02 10.33 390,209 +0.20(+1.97%)
Mar 15, 2012 9.700 10.13 9.600 10.13 378,107 +0.44(+4.54%)
Mar 14, 2012 9.650 9.840 9.600 9.690 100,070 +0.01(+0.10%)
Mar 13, 2012 9.520 9.690 9.360 9.680 157,196 +0.26(+2.76%)
Mar 12, 2012 9.480 9.580 9.360 9.420 130,089 -0.06(-0.63%)
Mar 09, 2012 9.470 9.730 9.380 9.480 214,767 +0.03(+0.32%)
Mar 08, 2012 9.400 9.530 9.280 9.450 178,758 +0.12(+1.29%)
Mar 07, 2012 9.480 9.680 9.300 9.330 241,323 -0.12(-1.27%)
Mar 06, 2012 9.670 9.680 9.440 9.450 233,952 -0.38(-3.87%)
Mar 05, 2012 9.680 9.970 9.660 9.830 231,139 +0.12(+1.24%)
Mar 02, 2012 10.05 10.17 9.700 9.710 332,908 -0.33(-3.29%)
Mar 01, 2012 10.08 10.35 10.01 10.04 134,028 +0.01(+0.10%)
Feb 29, 2012 10.26 10.31 10.01 10.03 141,791 -0.20(-1.96%)
Feb 28, 2012 10.35 10.41 10.11 10.23 127,519 -0.14(-1.35%)
Feb 27, 2012 10.70 10.70 10.31 10.37 291,655 -0.47(-4.34%)
Feb 24, 2012 10.53 10.94 10.36 10.84 200,188 +0.33(+3.14%)
Feb 23, 2012 10.09 10.52 10.09 10.51 333,129 +0.41(+4.06%)
Feb 22, 2012 10.19 10.28 10.02 10.10 153,239 -0.14(-1.37%)
Feb 21, 2012 10.44 10.51 10.13 10.24 149,812 -0.22(-2.10%)
Feb 17, 2012 10.78 10.82 10.33 10.46 187,960 -0.30(-2.79%)
Feb 16, 2012 10.46 10.84 10.40 10.76 127,430 +0.30(+2.87%)
Feb 15, 2012 10.74 10.74 10.40 10.46 155,689 -0.23(-2.15%)
Feb 14, 2012 10.52 10.71 10.50 10.69 178,475 +0.09(+0.85%)
Feb 13, 2012 10.54 10.72 10.34 10.60 410,798 +0.18(+1.73%)
Feb 10, 2012 10.49 10.66 10.27 10.42 401,038 -0.38(-3.52%)
Feb 09, 2012 10.25 11.15 10.00 10.80 925,176 -0.20(-1.82%)
Feb 08, 2012 11.25 11.25 10.78 11.00 443,702 -0.22(-1.96%)
Feb 07, 2012 11.56 11.60 11.13 11.22 208,916 -0.34(-2.94%)
Feb 06, 2012 11.25 11.78 11.10 11.56 449,502 +0.21(+1.85%)
Feb 03, 2012 11.42 11.50 11.24 11.35 246,769 +0.12(+1.07%)
Feb 02, 2012 11.46 11.50 11.18 11.23 222,792 -0.19(-1.66%)
Feb 01, 2012 11.21 11.45 11.14 11.42 330,915 +0.30(+2.70%)
Jan 31, 2012 11.14 11.22 10.79 11.12 255,994 +0.04(+0.36%)
Jan 30, 2012 11.08 11.58 11.07 11.08 524,533 -0.13(-1.16%)
Jan 27, 2012 10.98 11.25 10.98 11.21 150,410 +0.15(+1.36%)
Jan 26, 2012 11.20 11.20 10.88 11.06 144,278 -0.09(-0.81%)
Jan 25, 2012 10.93 11.17 10.69 11.15 390,593 +0.21(+1.92%)
Jan 24, 2012 11.20 11.27 10.92 10.94 474,198 -0.35(-3.10%)
Jan 23, 2012 11.17 11.57 11.16 11.29 334,252 +0.05(+0.44%)
Jan 20, 2012 11.16 11.50 11.06 11.24 575,876 +0.09(+0.81%)
Jan 19, 2012 10.88 11.57 10.80 11.15 842,966 +0.31(+2.86%)
Jan 18, 2012 9.890 10.95 9.761 10.84 1,109,058 +0.96(+9.72%)
Jan 17, 2012 9.920 9.980 9.780 9.880 214,207 +0.08(+0.82%)
Jan 13, 2012 9.760 9.865 9.640 9.800 92,993 -0.14(-1.41%)
Jan 12, 2012 9.790 9.970 9.170 9.940 159,438 +0.15(+1.53%)
Jan 11, 2012 9.690 9.830 9.620 9.790 107,707 +0.02(+0.20%)
Jan 10, 2012 9.570 9.880 9.530 9.770 273,520 +0.33(+3.50%)
Jan 09, 2012 9.890 9.890 9.430 9.440 152,298 -0.42(-4.26%)
Jan 06, 2012 9.600 9.960 9.420 9.860 245,909 +0.29(+3.03%)
Jan 05, 2012 9.410 9.690 9.180 9.570 250,013 +0.25(+2.68%)
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.