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

Orasure Tech Inc (NQ: OSUR )

5.350 +0.070 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2003 8.250 8.600 8.110 8.550 226,700 +0.39(+4.78%)
Jul 30, 2003 8.850 8.850 8.000 8.160 319,100 -0.34(-4.00%)
Jul 29, 2003 8.390 8.720 8.220 8.500 454,900 +0.14(+1.67%)
Jul 28, 2003 8.150 8.380 7.950 8.360 323,200 +0.21(+2.58%)
Jul 25, 2003 8.040 8.200 7.800 8.150 158,500 +0.09(+1.12%)
Jul 24, 2003 8.100 8.310 8.060 8.060 223,200 -0.15(-1.83%)
Jul 23, 2003 8.140 8.210 7.930 8.210 128,200 +0.06(+0.74%)
Jul 22, 2003 8.100 8.210 7.900 8.150 156,200 +0.05(+0.62%)
Jul 21, 2003 8.150 8.220 7.920 8.100 293,900 +0.00(+0.00%)
Jul 18, 2003 8.560 8.560 7.940 8.100 414,000 -0.46(-5.37%)
Jul 17, 2003 8.500 8.700 8.410 8.560 319,200 +0.00(+0.00%)
Jul 16, 2003 8.380 8.679 8.350 8.560 640,900 +0.01(+0.12%)
Jul 15, 2003 8.350 8.640 8.250 8.550 377,900 +0.13(+1.54%)
Jul 14, 2003 8.400 8.730 8.180 8.420 852,100 +0.04(+0.48%)
Jul 11, 2003 7.900 8.400 7.900 8.380 937,000 +0.45(+5.67%)
Jul 10, 2003 7.990 8.049 7.792 7.930 341,300 -0.08(-0.99%)
Jul 09, 2003 7.850 8.100 7.570 8.009 293,200 +0.31(+4.01%)
Jul 08, 2003 7.550 7.770 7.510 7.700 122,700 +0.06(+0.79%)
Jul 07, 2003 7.820 7.874 7.550 7.640 149,200 -0.14(-1.80%)
Jul 03, 2003 7.690 7.780 7.520 7.780 94,500 +0.09(+1.18%)
Jul 02, 2003 7.550 7.840 7.370 7.689 161,000 +0.24(+3.21%)
Jul 01, 2003 7.500 7.810 7.363 7.450 113,300 -0.19(-2.49%)
Jun 30, 2003 7.830 8.030 7.280 7.640 494,800 -0.13(-1.67%)
Jun 27, 2003 7.790 8.000 7.660 7.770 249,674 -0.02(-0.26%)
Jun 26, 2003 8.150 8.290 7.700 7.790 788,800 -0.34(-4.18%)
Jun 25, 2003 7.790 8.150 7.730 8.130 857,400 +0.45(+5.86%)
Jun 24, 2003 7.140 7.700 7.010 7.680 309,400 +0.63(+8.94%)
Jun 23, 2003 7.350 7.420 7.010 7.050 235,300 -0.24(-3.29%)
Jun 20, 2003 7.250 7.550 7.200 7.290 521,200 +0.59(+8.81%)
Jun 19, 2003 6.910 7.090 6.510 6.700 290,500 -0.29(-4.15%)
Jun 18, 2003 7.200 7.200 6.900 6.990 290,100 -0.09(-1.27%)
Jun 17, 2003 6.920 7.251 6.820 7.080 121,300 +0.03(+0.43%)
Jun 16, 2003 7.200 7.250 7.010 7.050 95,900 -0.11(-1.54%)
Jun 13, 2003 7.010 7.210 6.730 7.160 134,200 +0.21(+3.02%)
Jun 12, 2003 6.990 7.160 6.680 6.950 124,400 -0.02(-0.27%)
Jun 11, 2003 7.000 7.140 6.710 6.969 160,500 -0.03(-0.44%)
Jun 10, 2003 7.000 7.150 6.800 7.000 113,800 +0.02(+0.29%)
Jun 09, 2003 7.080 7.300 6.980 6.980 116,500 -0.11(-1.55%)
Jun 06, 2003 7.190 7.300 7.080 7.090 165,900 -0.09(-1.25%)
Jun 05, 2003 7.100 7.330 7.080 7.180 180,900 +0.03(+0.42%)
Jun 04, 2003 7.080 7.190 7.050 7.150 114,400 +0.02(+0.28%)
Jun 03, 2003 7.160 7.180 6.950 7.130 219,000 -0.03(-0.42%)
Jun 02, 2003 7.400 7.500 7.120 7.160 230,200 -0.23(-3.11%)
May 30, 2003 7.330 7.550 7.210 7.390 369,300 -0.05(-0.67%)
May 29, 2003 6.880 7.450 6.870 7.440 685,900 +0.67(+9.90%)
May 28, 2003 6.900 6.930 6.670 6.770 249,000 +0.01(+0.15%)
May 27, 2003 6.650 6.950 6.530 6.760 183,500 +0.03(+0.45%)
May 23, 2003 6.510 6.730 6.410 6.730 67,900 +0.11(+1.66%)
May 22, 2003 6.480 6.740 6.420 6.620 77,000 +0.20(+3.12%)
May 21, 2003 6.790 6.800 6.410 6.420 126,600 -0.37(-5.45%)
May 20, 2003 6.910 6.980 6.450 6.790 279,100 -0.06(-0.88%)
May 19, 2003 6.940 7.030 6.740 6.850 202,100 +0.06(+0.88%)
May 16, 2003 6.750 6.940 6.640 6.790 190,600 +0.04(+0.59%)
May 15, 2003 6.780 6.980 6.600 6.750 355,900 +0.15(+2.27%)
May 14, 2003 6.410 6.650 6.400 6.600 96,700 +0.22(+3.45%)
May 13, 2003 6.420 6.610 6.250 6.380 179,600 +0.02(+0.31%)
May 12, 2003 6.260 6.490 6.100 6.360 86,100 +0.13(+2.09%)
May 09, 2003 6.150 6.260 6.100 6.230 30,758 +0.10(+1.63%)
May 08, 2003 6.330 6.390 6.120 6.130 56,400 -0.41(-6.27%)
May 07, 2003 6.550 6.690 6.310 6.540 102,200 -0.01(-0.15%)
May 06, 2003 6.400 6.750 6.350 6.550 167,300 +0.16(+2.50%)
May 05, 2003 6.120 6.390 6.120 6.390 153,200 +0.24(+3.90%)
May 02, 2003 6.160 6.420 6.100 6.150 157,600 -0.06(-0.97%)
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.