Orasure Tech Inc (NQ: OSUR )

13.87 USD +0.33 (+2.44%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.540 5.750 5.230 5.450 202,200 -0.08(-1.46%)
Dec 30, 2002 5.740 5.900 5.500 5.531 148,200 -0.21(-3.64%)
Dec 27, 2002 5.980 5.980 5.730 5.740 78,200 -0.16(-2.71%)
Dec 26, 2002 6.000 6.150 5.850 5.900 58,300 -0.10(-1.67%)
Dec 24, 2002 6.190 6.200 6.000 6.000 31,800 -0.08(-1.32%)
Dec 23, 2002 6.200 6.250 6.070 6.080 83,400 -0.06(-0.98%)
Dec 20, 2002 6.200 6.250 6.000 6.140 205,100 +0.05(+0.82%)
Dec 19, 2002 6.100 6.150 6.000 6.090 62,300 +0.09(+1.50%)
Dec 18, 2002 6.200 6.200 6.000 6.000 97,200 -0.20(-3.23%)
Dec 17, 2002 6.280 6.350 6.050 6.200 117,000 -0.08(-1.27%)
Dec 16, 2002 6.450 6.450 6.080 6.280 227,900 +0.31(+5.21%)
Dec 13, 2002 6.080 6.080 5.890 5.969 86,100 +0.05(+0.81%)
Dec 12, 2002 5.960 6.080 5.750 5.921 75,800 +0.12(+2.09%)
Dec 11, 2002 5.651 5.990 5.600 5.800 86,400 +0.15(+2.65%)
Dec 10, 2002 5.550 5.800 5.550 5.650 51,700 -0.04(-0.70%)
Dec 09, 2002 5.810 5.940 5.500 5.690 143,200 -0.06(-1.04%)
Dec 06, 2002 5.810 5.960 5.590 5.750 109,500 -0.16(-2.71%)
Dec 05, 2002 5.900 6.080 5.800 5.910 101,100 +0.01(+0.17%)
Dec 04, 2002 6.340 6.350 5.900 5.900 152,000 -0.40(-6.35%)
Dec 03, 2002 6.150 6.470 6.020 6.300 262,100 +0.16(+2.61%)
Dec 02, 2002 6.010 6.270 5.960 6.140 136,000 +0.15(+2.59%)
Nov 29, 2002 5.750 6.190 5.750 5.985 164,500 +0.04(+0.76%)
Nov 27, 2002 6.110 6.180 5.790 5.940 272,300 -0.24(-3.88%)
Nov 26, 2002 6.130 6.310 6.060 6.180 112,300 -0.06(-0.96%)
Nov 25, 2002 6.390 6.390 6.080 6.240 222,500 -0.02(-0.32%)
Nov 22, 2002 6.230 6.500 6.190 6.260 315,300 -0.06(-0.95%)
Nov 21, 2002 6.220 6.740 6.180 6.320 387,400 +0.04(+0.64%)
Nov 20, 2002 6.200 6.500 6.050 6.280 255,400 +0.12(+1.95%)
Nov 19, 2002 6.500 6.520 6.150 6.160 318,700 -0.35(-5.38%)
Nov 18, 2002 6.720 6.799 6.500 6.510 245,500 -0.22(-3.27%)
Nov 15, 2002 6.700 6.920 6.550 6.730 255,800 +0.03(+0.45%)
Nov 14, 2002 6.760 6.890 6.570 6.700 374,600 -0.07(-1.03%)
Nov 13, 2002 6.800 7.250 6.710 6.770 492,100 -0.02(-0.29%)
Nov 12, 2002 7.140 7.250 6.610 6.790 702,900 -0.29(-4.10%)
Nov 11, 2002 8.000 8.050 7.010 7.080 1,752,200 -0.89(-11.19%)
Nov 08, 2002 7.870 8.150 7.260 7.972 4,544,900 +0.97(+13.89%)
Nov 07, 2002 5.760 7.190 5.600 7.000 1,667,000 +1.22(+21.11%)
Nov 06, 2002 5.780 6.000 5.500 5.780 89,700 +0.00(+0.00%)
Nov 05, 2002 5.610 5.958 5.610 5.780 42,600 +0.04(+0.70%)
Nov 04, 2002 5.550 5.990 5.481 5.740 116,100 +0.34(+6.30%)
Nov 01, 2002 5.240 5.400 4.910 5.400 108,100 +0.32(+6.30%)
Oct 31, 2002 5.060 5.250 4.940 5.080 45,400 -0.07(-1.36%)
Oct 30, 2002 5.180 5.290 4.900 5.150 54,300 -0.08(-1.53%)
Oct 29, 2002 5.250 5.370 5.180 5.230 31,500 -0.14(-2.61%)
Oct 28, 2002 5.250 5.710 5.250 5.370 38,700 -0.26(-4.62%)
Oct 25, 2002 5.580 5.799 5.280 5.630 72,500 +0.16(+2.89%)
Oct 24, 2002 5.390 5.750 5.350 5.472 102,700 +0.17(+3.25%)
Oct 23, 2002 5.610 5.750 5.130 5.300 56,000 -0.10(-1.85%)
Oct 22, 2002 5.520 5.520 5.191 5.400 67,200 -0.13(-2.37%)
Oct 21, 2002 4.900 5.700 4.850 5.531 131,300 +0.57(+11.52%)
Oct 18, 2002 4.190 5.300 4.080 4.960 128,900 +0.76(+18.10%)
Oct 17, 2002 4.260 4.350 4.120 4.200 81,300 +0.12(+2.94%)
Oct 16, 2002 4.010 4.320 4.010 4.080 74,100 +0.01(+0.22%)
Oct 15, 2002 3.850 4.200 3.850 4.071 42,100 +0.18(+4.65%)
Oct 14, 2002 3.760 4.010 3.700 3.890 54,900 -0.15(-3.71%)
Oct 11, 2002 3.990 4.500 3.990 4.040 34,566 +0.06(+1.51%)
Oct 10, 2002 3.780 4.350 3.700 3.980 41,500 +0.16(+4.18%)
Oct 09, 2002 4.040 4.150 3.810 3.820 38,800 -0.23(-5.67%)
Oct 08, 2002 4.101 4.101 4.000 4.050 37,700 -0.14(-3.34%)
Oct 07, 2002 4.310 4.400 4.110 4.190 30,107 -0.16(-3.68%)
Oct 04, 2002 4.320 4.470 4.300 4.350 20,700 -0.10(-2.25%)
Oct 03, 2002 4.480 4.550 4.200 4.450 106,100 +0.10(+2.30%)
Oct 02, 2002 4.490 4.540 4.200 4.350 62,000 -0.14(-3.12%)
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.