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, 2004 8.710 8.870 8.390 8.390 659,400 -0.54(-6.05%)
Apr 29, 2004 9.590 9.590 8.650 8.930 760,700 -0.57(-6.00%)
Apr 28, 2004 9.650 9.800 9.110 9.500 906,000 -0.74(-7.23%)
Apr 27, 2004 9.970 10.26 9.920 10.24 517,700 +0.32(+3.23%)
Apr 26, 2004 9.950 10.25 9.830 9.920 494,100 +0.27(+2.80%)
Apr 23, 2004 9.880 9.950 9.650 9.650 371,400 -0.19(-1.93%)
Apr 22, 2004 9.510 9.840 9.500 9.840 433,300 +0.24(+2.50%)
Apr 21, 2004 9.370 9.750 9.320 9.600 366,400 +0.26(+2.78%)
Apr 20, 2004 9.860 10.00 9.340 9.340 579,700 -0.36(-3.71%)
Apr 19, 2004 9.700 9.740 9.360 9.700 381,800 +0.33(+3.52%)
Apr 16, 2004 9.250 9.730 9.120 9.370 325,900 +0.15(+1.63%)
Apr 15, 2004 9.410 9.580 9.150 9.220 228,000 -0.19(-2.02%)
Apr 14, 2004 9.260 9.650 9.080 9.410 495,200 +0.16(+1.73%)
Apr 13, 2004 9.820 9.900 9.250 9.250 492,800 -0.44(-4.54%)
Apr 12, 2004 9.900 9.900 9.550 9.690 383,600 +0.13(+1.36%)
Apr 08, 2004 9.720 9.820 9.550 9.560 454,600 -0.12(-1.24%)
Apr 07, 2004 10.17 10.21 9.350 9.680 1,731,700 -0.42(-4.16%)
Apr 06, 2004 10.17 10.35 10.10 10.10 471,100 -0.18(-1.75%)
Apr 05, 2004 10.10 10.48 10.10 10.28 674,400 +0.03(+0.29%)
Apr 02, 2004 10.49 10.49 10.12 10.25 877,800 +0.05(+0.49%)
Apr 01, 2004 10.58 10.63 10.15 10.20 986,000 -0.19(-1.83%)
Mar 31, 2004 10.29 10.70 10.10 10.39 1,887,500 +0.25(+2.47%)
Mar 30, 2004 10.29 10.35 10.00 10.14 2,667,300 -0.36(-3.43%)
Mar 29, 2004 11.95 12.00 10.26 10.50 16,366,600 +0.80(+8.25%)
Mar 26, 2004 8.180 10.14 8.120 9.700 8,901,500 +1.55(+19.02%)
Mar 25, 2004 8.150 8.270 7.890 8.150 221,700 +0.16(+2.00%)
Mar 24, 2004 8.130 8.220 7.880 7.990 227,200 -0.09(-1.11%)
Mar 23, 2004 8.200 8.440 7.840 8.080 684,200 +0.28(+3.59%)
Mar 22, 2004 8.050 8.060 7.740 7.800 284,600 -0.13(-1.64%)
Mar 19, 2004 8.060 8.150 7.800 7.930 261,500 +0.08(+1.02%)
Mar 18, 2004 7.860 7.900 7.690 7.850 202,300 +0.00(+0.00%)
Mar 17, 2004 7.490 8.080 7.470 7.850 343,400 +0.39(+5.23%)
Mar 16, 2004 7.600 7.650 7.280 7.460 252,700 +0.22(+3.04%)
Mar 15, 2004 8.030 8.080 7.200 7.240 378,000 -0.70(-8.82%)
Mar 12, 2004 7.640 8.080 7.550 7.940 337,000 +0.21(+2.72%)
Mar 11, 2004 8.060 8.340 7.690 7.730 293,800 -0.36(-4.45%)
Mar 10, 2004 8.610 8.670 8.050 8.090 337,500 -0.36(-4.26%)
Mar 09, 2004 8.540 8.590 8.400 8.450 153,100 -0.08(-0.94%)
Mar 08, 2004 9.100 9.160 8.490 8.530 270,700 -0.45(-5.01%)
Mar 05, 2004 8.820 9.029 8.800 8.980 151,800 -0.02(-0.22%)
Mar 04, 2004 9.000 9.500 8.800 9.000 466,600 +0.20(+2.27%)
Mar 03, 2004 8.730 8.900 8.550 8.800 101,200 +0.06(+0.69%)
Mar 02, 2004 8.770 8.840 8.570 8.740 87,800 -0.01(-0.11%)
Mar 01, 2004 8.880 8.880 8.700 8.750 114,300 -0.01(-0.11%)
Feb 27, 2004 8.790 8.860 8.650 8.760 163,800 -0.02(-0.23%)
Feb 26, 2004 8.650 8.830 8.520 8.780 124,200 +0.18(+2.09%)
Feb 25, 2004 8.420 8.690 8.400 8.600 167,300 +0.14(+1.65%)
Feb 24, 2004 8.660 8.900 8.300 8.460 144,200 -0.04(-0.47%)
Feb 23, 2004 8.420 8.740 8.420 8.500 218,600 -0.28(-3.19%)
Feb 20, 2004 8.600 8.850 8.190 8.780 383,000 +0.11(+1.27%)
Feb 19, 2004 8.840 8.900 8.610 8.670 227,700 -0.14(-1.59%)
Feb 18, 2004 8.760 8.990 8.650 8.810 90,100 +0.01(+0.11%)
Feb 17, 2004 8.660 8.800 8.610 8.800 78,300 +0.18(+2.09%)
Feb 13, 2004 8.740 8.750 8.530 8.620 205,200 -0.08(-0.92%)
Feb 12, 2004 8.940 8.950 8.520 8.700 210,600 -0.15(-1.69%)
Feb 11, 2004 9.000 9.160 8.830 8.850 254,500 +0.08(+0.91%)
Feb 10, 2004 9.310 9.380 8.760 8.770 387,800 -0.30(-3.31%)
Feb 09, 2004 8.720 9.150 8.720 9.070 285,400 +0.43(+4.98%)
Feb 06, 2004 8.630 9.000 8.630 8.640 560,300 -0.09(-1.03%)
Feb 05, 2004 9.000 9.000 8.600 8.730 179,400 -0.25(-2.78%)
Feb 04, 2004 9.100 9.100 8.900 8.980 161,200 -0.12(-1.32%)
Feb 03, 2004 9.100 9.170 8.900 9.100 179,200 -0.05(-0.55%)
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.