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 (%)
Aug 31, 2004 6.130 6.300 6.130 6.270 119,400 +0.02(+0.32%)
Aug 30, 2004 6.250 6.300 6.170 6.250 137,100 +0.00(+0.00%)
Aug 27, 2004 6.340 6.370 6.200 6.250 126,500 +0.00(+0.00%)
Aug 26, 2004 6.310 6.390 6.200 6.250 110,000 -0.14(-2.19%)
Aug 25, 2004 6.260 6.400 6.150 6.390 284,300 +0.17(+2.73%)
Aug 24, 2004 6.100 6.300 6.090 6.220 280,200 +0.15(+2.47%)
Aug 23, 2004 6.450 6.450 5.920 6.070 371,500 -0.35(-5.45%)
Aug 20, 2004 6.150 6.420 6.070 6.420 278,000 +0.32(+5.25%)
Aug 19, 2004 6.150 6.250 6.000 6.100 350,000 +0.04(+0.74%)
Aug 18, 2004 5.650 6.070 5.650 6.055 363,429 +0.39(+6.98%)
Aug 17, 2004 5.500 5.740 5.380 5.660 264,500 +0.28(+5.11%)
Aug 16, 2004 5.330 5.450 5.280 5.385 188,900 +0.01(+0.28%)
Aug 13, 2004 5.420 5.550 5.250 5.370 332,300 +0.00(+0.00%)
Aug 12, 2004 5.370 5.510 5.350 5.370 245,100 -0.09(-1.65%)
Aug 11, 2004 5.450 5.650 5.380 5.460 299,800 +0.01(+0.18%)
Aug 10, 2004 5.370 5.500 5.290 5.450 342,400 +0.23(+4.41%)
Aug 09, 2004 5.300 5.340 5.190 5.220 504,900 +0.02(+0.38%)
Aug 06, 2004 5.740 5.750 5.190 5.200 878,100 -0.35(-6.31%)
Aug 05, 2004 5.980 5.990 5.500 5.550 935,800 -0.38(-6.41%)
Aug 04, 2004 6.700 6.960 5.470 5.930 3,310,300 -1.42(-19.32%)
Aug 03, 2004 7.570 7.670 7.280 7.350 320,600 -0.20(-2.65%)
Aug 02, 2004 7.690 7.840 7.500 7.550 418,600 -0.20(-2.58%)
Jul 30, 2004 7.260 8.000 7.250 7.750 511,600 +0.45(+6.16%)
Jul 29, 2004 7.380 7.410 7.150 7.300 231,100 +0.15(+2.10%)
Jul 28, 2004 7.380 7.500 7.129 7.150 181,600 -0.35(-4.67%)
Jul 27, 2004 7.280 7.550 7.130 7.500 242,400 +0.37(+5.19%)
Jul 26, 2004 7.440 7.540 7.120 7.130 233,500 -0.27(-3.65%)
Jul 23, 2004 7.770 7.780 7.390 7.400 214,400 -0.30(-3.90%)
Jul 22, 2004 7.550 7.780 7.400 7.700 346,700 +0.22(+2.94%)
Jul 21, 2004 8.070 8.180 7.410 7.480 426,500 -0.56(-6.97%)
Jul 20, 2004 7.830 8.050 7.710 8.040 366,600 +0.30(+3.88%)
Jul 19, 2004 7.980 8.070 7.650 7.740 545,500 -0.19(-2.40%)
Jul 16, 2004 8.190 8.280 7.904 7.930 350,200 -0.14(-1.73%)
Jul 15, 2004 8.150 8.210 8.050 8.070 278,000 -0.09(-1.10%)
Jul 14, 2004 8.180 8.470 8.120 8.160 239,900 -0.11(-1.32%)
Jul 13, 2004 8.400 8.480 8.250 8.269 211,300 +0.05(+0.60%)
Jul 12, 2004 8.540 8.570 8.110 8.220 414,900 -0.23(-2.72%)
Jul 09, 2004 8.510 8.690 8.390 8.450 239,800 +0.02(+0.24%)
Jul 08, 2004 8.350 8.800 8.260 8.430 780,900 -0.12(-1.40%)
Jul 07, 2004 9.110 9.120 8.520 8.550 1,140,000 -0.54(-5.94%)
Jul 06, 2004 9.260 9.340 9.060 9.090 727,100 -0.26(-2.78%)
Jul 02, 2004 9.650 9.700 9.300 9.350 495,000 -0.22(-2.30%)
Jul 01, 2004 9.620 9.730 9.510 9.570 475,100 -0.16(-1.64%)
Jun 30, 2004 9.470 9.830 9.400 9.730 763,800 +0.04(+0.41%)
Jun 29, 2004 9.610 9.970 9.430 9.690 1,338,200 -0.11(-1.12%)
Jun 28, 2004 10.07 10.35 9.710 9.800 4,446,400 +0.31(+3.27%)
Jun 25, 2004 9.500 9.700 9.200 9.490 4,403,200 +0.24(+2.59%)
Jun 24, 2004 9.370 9.510 9.080 9.250 1,816,500 -0.19(-2.01%)
Jun 23, 2004 9.495 10.47 9.170 9.440 15,568,700 +1.73(+22.44%)
Jun 22, 2004 7.880 7.890 7.640 7.710 291,000 -0.01(-0.13%)
Jun 21, 2004 7.800 8.090 7.710 7.720 836,400 +0.11(+1.45%)
Jun 18, 2004 7.290 7.640 7.150 7.610 433,100 +0.26(+3.54%)
Jun 17, 2004 7.540 7.580 7.330 7.350 340,100 -0.18(-2.39%)
Jun 16, 2004 7.790 7.790 7.530 7.530 352,200 -0.26(-3.34%)
Jun 15, 2004 7.970 8.030 7.720 7.790 453,000 +0.03(+0.39%)
Jun 14, 2004 7.700 8.000 7.320 7.760 963,800 +0.26(+3.47%)
Jun 10, 2004 7.720 7.750 7.270 7.500 583,600 -0.04(-0.53%)
Jun 09, 2004 7.100 7.710 7.000 7.540 911,600 +0.47(+6.65%)
Jun 08, 2004 7.210 7.280 7.000 7.070 188,000 -0.13(-1.81%)
Jun 07, 2004 7.410 7.440 7.080 7.200 236,200 +0.09(+1.27%)
Jun 04, 2004 7.190 7.210 7.000 7.110 227,400 +0.07(+0.99%)
Jun 03, 2004 7.320 7.390 7.000 7.040 179,100 -0.32(-4.35%)
Jun 02, 2004 7.160 7.370 7.100 7.360 128,100 +0.18(+2.51%)
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.