Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.220 +0.080 (+1.30%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.630 7.870 7.630 7.860 111,328 +0.07(+0.90%)
Mar 30, 2011 7.790 7.850 7.700 7.790 239,968 -0.01(-0.13%)
Mar 29, 2011 7.790 7.860 7.700 7.800 108,824 +0.13(+1.69%)
Mar 28, 2011 7.610 7.810 7.600 7.670 143,647 +0.11(+1.46%)
Mar 25, 2011 7.500 7.660 7.290 7.560 255,429 +0.07(+0.93%)
Mar 24, 2011 7.420 7.490 7.170 7.490 149,480 +0.12(+1.63%)
Mar 23, 2011 7.000 7.440 6.900 7.370 303,834 +0.37(+5.29%)
Mar 22, 2011 6.990 7.060 6.860 7.000 46,843 +0.01(+0.14%)
Mar 21, 2011 6.980 7.050 6.820 6.990 168,748 +0.26(+3.86%)
Mar 18, 2011 6.530 6.730 6.510 6.730 185,607 +0.24(+3.70%)
Mar 17, 2011 6.680 6.680 6.430 6.490 113,981 -0.10(-1.52%)
Mar 16, 2011 6.750 6.800 6.370 6.590 190,010 -0.17(-2.51%)
Mar 15, 2011 6.520 6.810 6.440 6.760 241,407 -0.01(-0.15%)
Mar 14, 2011 6.830 7.150 6.660 6.770 142,331 -0.14(-2.03%)
Mar 11, 2011 6.760 6.950 6.520 6.910 163,967 +0.12(+1.77%)
Mar 10, 2011 7.150 7.150 6.670 6.790 255,639 -0.46(-6.34%)
Mar 09, 2011 7.310 7.440 7.190 7.250 172,476 -0.06(-0.82%)
Mar 08, 2011 7.170 7.390 7.050 7.310 140,198 +0.13(+1.81%)
Mar 07, 2011 7.400 7.400 7.040 7.180 195,662 -0.15(-2.05%)
Mar 04, 2011 7.140 7.400 6.960 7.330 218,457 +0.22(+3.09%)
Mar 03, 2011 6.880 7.140 6.840 7.110 323,359 +0.35(+5.18%)
Mar 02, 2011 6.520 6.780 6.520 6.760 172,306 +0.20(+3.05%)
Mar 01, 2011 6.990 7.010 6.530 6.560 142,724 -0.37(-5.34%)
Feb 28, 2011 6.770 7.130 6.728 6.930 392,822 +0.22(+3.28%)
Feb 25, 2011 6.600 6.790 6.461 6.710 163,404 +0.12(+1.82%)
Feb 24, 2011 6.680 6.780 6.530 6.590 204,500 -0.10(-1.49%)
Feb 23, 2011 6.980 6.980 6.490 6.690 283,764 -0.30(-4.29%)
Feb 22, 2011 7.500 7.510 6.980 6.990 538,576 -0.03(-0.43%)
Feb 18, 2011 6.800 7.420 6.800 7.020 624,445 +0.27(+4.00%)
Feb 17, 2011 6.720 6.750 6.680 6.750 100,219 +0.04(+0.60%)
Feb 16, 2011 6.840 6.840 6.650 6.710 114,353 -0.07(-1.03%)
Feb 15, 2011 6.830 6.830 6.690 6.780 129,904 -0.07(-1.02%)
Feb 14, 2011 6.710 6.860 6.670 6.850 119,038 +0.11(+1.63%)
Feb 11, 2011 6.700 6.770 6.620 6.740 159,216 +0.04(+0.60%)
Feb 10, 2011 6.500 6.800 6.180 6.700 422,689 +0.15(+2.29%)
Feb 09, 2011 6.300 6.550 6.210 6.550 191,342 +0.20(+3.15%)
Feb 08, 2011 6.220 6.350 6.210 6.350 98,737 +0.13(+2.09%)
Feb 07, 2011 6.280 6.550 6.210 6.220 121,008 -0.07(-1.11%)
Feb 04, 2011 6.290 6.510 6.170 6.290 114,214 +0.01(+0.16%)
Feb 03, 2011 6.260 6.350 6.150 6.280 171,617 -0.03(-0.48%)
Feb 02, 2011 6.520 6.620 6.270 6.310 151,810 -0.26(-3.96%)
Feb 01, 2011 6.550 6.780 6.470 6.570 155,981 +0.10(+1.55%)
Jan 31, 2011 6.490 6.510 6.370 6.470 146,585 +0.03(+0.47%)
Jan 28, 2011 6.800 6.800 6.320 6.440 202,095 -0.38(-5.57%)
Jan 27, 2011 6.690 6.890 6.620 6.820 90,728 +0.14(+2.06%)
Jan 26, 2011 6.750 6.770 6.590 6.683 202,373 -0.05(-0.71%)
Jan 25, 2011 6.710 6.740 6.400 6.730 250,731 -0.01(-0.15%)
Jan 24, 2011 6.770 6.800 6.690 6.740 155,496 -0.01(-0.15%)
Jan 21, 2011 6.960 6.960 6.720 6.750 222,778 -0.11(-1.60%)
Jan 20, 2011 6.710 6.960 6.650 6.860 378,995 +0.13(+1.93%)
Jan 19, 2011 6.710 7.070 6.650 6.730 1,834,431 +0.03(+0.45%)
Jan 18, 2011 6.780 6.880 6.700 6.700 254,305 -0.07(-1.03%)
Jan 14, 2011 6.700 6.800 6.690 6.770 154,536 +0.09(+1.35%)
Jan 13, 2011 6.720 6.750 6.640 6.680 120,906 -0.01(-0.15%)
Jan 12, 2011 6.670 6.740 6.570 6.690 112,739 +0.11(+1.67%)
Jan 11, 2011 6.660 6.660 6.450 6.580 376,525 -0.02(-0.34%)
Jan 10, 2011 6.290 6.660 6.230 6.603 261,586 +0.31(+4.97%)
Jan 07, 2011 6.210 6.410 6.020 6.290 525,691 +0.13(+2.11%)
Jan 06, 2011 6.280 6.280 6.090 6.160 206,693 -0.10(-1.60%)
Jan 05, 2011 6.070 6.270 6.040 6.260 301,066 +0.19(+3.13%)
Jan 04, 2011 6.050 6.140 5.980 6.070 324,698 +0.06(+1.00%)
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.