Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.500 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.560 8.590 8.330 8.540 997,928 -0.02(-0.23%)
Oct 30, 2019 8.550 8.630 8.390 8.560 604,436 +0.05(+0.59%)
Oct 29, 2019 8.250 8.530 8.190 8.510 624,009 +0.20(+2.41%)
Oct 28, 2019 8.210 8.470 8.195 8.310 396,077 +0.08(+0.91%)
Oct 25, 2019 8.110 8.305 8.100 8.235 285,200 +0.10(+1.29%)
Oct 24, 2019 8.420 8.420 8.050 8.130 983,197 -0.25(-2.98%)
Oct 23, 2019 8.280 8.390 8.170 8.380 285,378 +0.09(+1.09%)
Oct 22, 2019 8.180 8.330 8.050 8.290 452,854 +0.11(+1.34%)
Oct 21, 2019 8.500 8.610 8.055 8.180 613,811 -0.29(-3.48%)
Oct 18, 2019 8.430 8.530 8.320 8.475 444,600 -0.01(-0.06%)
Oct 17, 2019 8.340 8.500 8.300 8.480 402,669 +0.19(+2.29%)
Oct 16, 2019 8.270 8.341 8.070 8.290 1,073,857 +0.03(+0.36%)
Oct 15, 2019 7.850 8.280 7.790 8.260 862,709 +0.46(+5.97%)
Oct 14, 2019 7.650 7.880 7.640 7.795 511,839 +0.09(+1.23%)
Oct 11, 2019 7.600 7.810 7.600 7.700 749,400 +0.23(+3.08%)
Oct 10, 2019 7.580 7.850 7.360 7.470 855,936 -0.07(-0.93%)
Oct 09, 2019 7.540 7.560 7.340 7.540 391,139 +0.06(+0.80%)
Oct 08, 2019 7.730 7.800 7.460 7.480 1,304,355 -0.32(-4.10%)
Oct 07, 2019 7.590 7.900 7.520 7.800 714,820 +0.20(+2.63%)
Oct 04, 2019 7.470 7.610 7.400 7.600 488,300 +0.13(+1.74%)
Oct 03, 2019 7.200 7.480 7.160 7.470 1,193,023 +0.26(+3.61%)
Oct 02, 2019 7.270 7.270 7.070 7.210 736,233 -0.12(-1.64%)
Oct 01, 2019 7.490 7.640 7.310 7.330 770,339 -0.14(-1.87%)
Sep 30, 2019 7.350 7.510 7.270 7.470 437,143 +0.12(+1.63%)
Sep 27, 2019 7.600 7.670 7.270 7.350 370,700 -0.25(-3.29%)
Sep 26, 2019 7.580 7.620 7.360 7.600 632,839 +0.02(+0.26%)
Sep 25, 2019 7.520 7.625 7.430 7.580 375,449 +0.04(+0.53%)
Sep 24, 2019 7.630 7.670 7.530 7.540 827,091 -0.09(-1.18%)
Sep 23, 2019 7.580 7.700 7.530 7.630 181,110 -0.01(-0.13%)
Sep 20, 2019 7.520 7.665 7.510 7.640 1,221,400 +0.15(+2.00%)
Sep 19, 2019 7.530 7.590 7.420 7.490 400,632 -0.01(-0.13%)
Sep 18, 2019 7.540 7.610 7.410 7.500 481,452 -0.06(-0.79%)
Sep 17, 2019 7.530 7.640 7.520 7.560 428,506 -0.04(-0.53%)
Sep 16, 2019 7.540 7.700 7.500 7.600 300,299 +0.01(+0.13%)
Sep 13, 2019 7.660 7.720 7.590 7.590 371,300 -0.00(-0.07%)
Sep 12, 2019 7.510 7.800 7.490 7.595 782,238 +0.06(+0.86%)
Sep 11, 2019 7.380 7.590 7.320 7.530 600,145 +0.20(+2.73%)
Sep 10, 2019 7.010 7.410 6.980 7.330 413,603 +0.30(+4.27%)
Sep 09, 2019 6.810 7.090 6.780 7.030 412,601 +0.26(+3.84%)
Sep 06, 2019 6.830 6.930 6.740 6.770 660,700 -0.03(-0.44%)
Sep 05, 2019 6.650 6.910 6.620 6.800 605,644 +0.23(+3.50%)
Sep 04, 2019 6.650 6.720 6.480 6.570 288,909 +0.00(+0.00%)
Sep 03, 2019 6.520 6.610 6.350 6.570 544,678 -0.03(-0.45%)
Aug 30, 2019 6.810 6.810 6.520 6.600 722,900 -0.16(-2.37%)
Aug 29, 2019 6.830 6.900 6.750 6.760 314,495 +0.01(+0.15%)
Aug 28, 2019 6.610 6.800 6.555 6.750 356,492 +0.12(+1.81%)
Aug 27, 2019 6.930 6.940 6.540 6.630 450,461 -0.26(-3.77%)
Aug 26, 2019 6.870 7.010 6.760 6.890 435,992 +0.09(+1.32%)
Aug 23, 2019 7.090 7.100 6.760 6.800 364,600 -0.32(-4.49%)
Aug 22, 2019 7.360 7.390 7.120 7.120 295,568 -0.22(-3.00%)
Aug 21, 2019 7.360 7.370 7.210 7.340 1,690,461 +0.04(+0.55%)
Aug 20, 2019 7.280 7.400 7.220 7.300 326,884 +0.03(+0.41%)
Aug 19, 2019 7.290 7.425 7.240 7.270 1,747,684 +0.05(+0.69%)
Aug 16, 2019 7.200 7.270 7.040 7.220 295,600 +0.08(+1.12%)
Aug 15, 2019 7.210 7.260 7.080 7.140 1,127,658 -0.05(-0.70%)
Aug 14, 2019 7.320 7.360 7.020 7.190 577,628 -0.38(-5.02%)
Aug 13, 2019 7.420 7.710 7.420 7.570 1,090,230 +0.16(+2.16%)
Aug 12, 2019 7.490 7.530 7.360 7.410 267,152 -0.12(-1.59%)
Aug 09, 2019 7.840 7.840 7.520 7.530 869,500 -0.33(-4.20%)
Aug 08, 2019 7.690 7.980 7.610 7.860 480,497 +0.18(+2.34%)
Aug 07, 2019 7.840 7.840 7.150 7.680 1,321,820 -0.15(-1.92%)
Aug 06, 2019 8.010 8.050 7.680 7.830 814,081 -0.11(-1.39%)
Aug 05, 2019 8.110 8.160 7.830 7.940 322,092 -0.31(-3.76%)
Aug 02, 2019 8.280 8.290 8.090 8.250 294,400 -0.07(-0.84%)
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.