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 (%)
Jul 31, 2002 4.660 4.750 4.370 4.490 102,000 -0.13(-2.81%)
Jul 30, 2002 5.000 5.000 4.500 4.620 153,300 -0.37(-7.41%)
Jul 29, 2002 5.000 5.100 4.780 4.990 74,150 +0.00(+0.00%)
Jul 26, 2002 4.610 5.000 4.520 4.990 4,290,000 +0.39(+8.48%)
Jul 25, 2002 4.330 5.000 4.330 4.600 59,500 +0.18(+4.07%)
Jul 24, 2002 4.280 4.550 4.020 4.420 121,908 +0.11(+2.53%)
Jul 23, 2002 4.820 4.840 4.250 4.311 101,900 -0.34(-7.29%)
Jul 22, 2002 4.651 5.100 4.640 4.650 80,372 -0.00(-0.02%)
Jul 19, 2002 5.000 5.250 4.650 4.651 398,800 -0.71(-13.23%)
Jul 17, 2002 5.200 5.469 5.050 5.360 65,400 +0.21(+4.08%)
Jul 12, 2002 5.300 5.390 5.150 5.150 29,800 -0.10(-1.90%)
Jul 11, 2002 5.460 5.870 5.000 5.250 68,100 -0.28(-5.06%)
Jul 10, 2002 5.790 5.910 5.451 5.530 49,600 -0.25(-4.33%)
Jul 09, 2002 5.800 5.800 5.780 5.780 32,200 -0.02(-0.34%)
Jul 08, 2002 5.550 5.800 5.550 5.800 73,500 +0.14(+2.47%)
Jul 05, 2002 5.710 5.750 5.580 5.660 38,200 -0.06(-1.05%)
Jul 04, 2002 6.250 6.250 5.200 5.720 161,800 +0.00(+0.00%)
Jul 03, 2002 6.250 6.250 5.200 5.720 161,800 -0.23(-3.87%)
Jul 02, 2002 6.211 6.490 5.950 5.950 52,000 -0.30(-4.80%)
Jul 01, 2002 6.510 6.820 6.240 6.250 143,100 -0.25(-3.85%)
Jun 28, 2002 6.900 6.980 6.500 6.500 93,600 -0.40(-5.80%)
Jun 27, 2002 6.610 6.950 6.600 6.900 68,700 +0.27(+4.06%)
Jun 26, 2002 6.510 6.900 6.140 6.631 122,300 -0.02(-0.29%)
Jun 25, 2002 7.000 7.000 6.650 6.650 55,800 -0.04(-0.60%)
Jun 21, 2002 7.040 7.040 6.600 6.690 96,300 -0.16(-2.34%)
Jun 20, 2002 6.700 6.930 6.700 6.850 105,900 +0.00(+0.00%)
Jun 19, 2002 6.850 6.950 6.730 6.850 107,200 +0.05(+0.74%)
Jun 18, 2002 6.800 6.950 6.721 6.800 86,600 +0.09(+1.34%)
Jun 17, 2002 6.960 7.020 6.501 6.710 393,000 +0.56(+9.11%)
Jun 14, 2002 5.861 6.150 5.601 6.150 69,400 +0.08(+1.32%)
Jun 12, 2002 6.125 6.150 5.980 6.070 130,200 -0.03(-0.49%)
Jun 11, 2002 6.060 6.250 6.000 6.100 99,700 +0.00(+0.00%)
Jun 10, 2002 5.660 6.290 5.650 6.100 79,300 +0.35(+6.09%)
Jun 07, 2002 5.950 6.010 5.500 5.750 141,500 -0.15(-2.54%)
Jun 06, 2002 6.200 6.233 5.900 5.900 57,300 -0.25(-4.07%)
Jun 05, 2002 6.340 6.400 6.100 6.150 84,300 -0.55(-8.22%)
May 31, 2002 6.750 6.850 6.700 6.701 32,100 -0.15(-2.18%)
May 28, 2002 6.750 7.000 6.670 6.850 36,400 +0.17(+2.54%)
May 27, 2002 7.000 7.140 6.660 6.680 71,400 +0.00(+0.00%)
May 24, 2002 7.000 7.140 6.660 6.680 71,400 -0.54(-7.48%)
May 23, 2002 6.990 7.300 6.900 7.220 72,800 +0.32(+4.64%)
May 22, 2002 7.050 7.050 6.750 6.900 51,300 -0.10(-1.43%)
May 21, 2002 6.890 7.050 6.890 7.000 165,800 +0.17(+2.47%)
May 20, 2002 6.850 6.990 6.750 6.831 108,600 +0.01(+0.16%)
May 17, 2002 7.049 7.049 6.820 6.820 107,600 -0.23(-3.26%)
May 16, 2002 6.990 7.050 6.810 7.050 82,500 +0.15(+2.17%)
May 15, 2002 7.000 7.139 6.751 6.900 174,400 -0.11(-1.57%)
May 14, 2002 7.200 7.200 6.750 7.010 159,300 -0.09(-1.27%)
May 13, 2002 8.230 8.350 7.000 7.100 1,096,200 -0.20(-2.74%)
May 10, 2002 7.390 7.390 7.050 7.300 88,100 +0.25(+3.55%)
May 09, 2002 7.050 7.400 6.860 7.050 191,700 -0.08(-1.12%)
May 08, 2002 7.150 7.230 6.850 7.130 144,300 +0.14(+2.00%)
May 07, 2002 7.400 7.420 6.950 6.990 70,000 -0.21(-2.92%)
May 06, 2002 7.250 7.550 7.200 7.200 45,000 -0.35(-4.64%)
May 03, 2002 7.530 7.650 7.250 7.550 110,500 -0.05(-0.66%)
May 02, 2002 7.660 7.750 7.300 7.600 53,600 +0.00(+0.01%)
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.