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

Orasure Tech Inc (NQ: OSUR )

5.445 -0.085 (-1.54%)
Streaming Delayed Price Updated: 10:11 AM 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, 2006 7.980 7.980 7.740 7.760 296,595 -0.16(-2.02%)
Oct 30, 2006 7.850 8.020 7.750 7.920 293,518 +0.05(+0.64%)
Oct 27, 2006 8.060 8.100 7.870 7.870 369,539 -0.16(-1.99%)
Oct 26, 2006 7.970 8.050 7.900 8.030 218,848 +0.05(+0.63%)
Oct 25, 2006 7.910 8.010 7.870 7.980 249,447 +0.07(+0.88%)
Oct 24, 2006 8.010 8.020 7.860 7.910 316,497 -0.10(-1.25%)
Oct 23, 2006 7.890 8.070 7.790 8.010 456,270 +0.12(+1.52%)
Oct 20, 2006 8.040 8.040 7.820 7.890 262,310 -0.11(-1.38%)
Oct 19, 2006 7.950 8.060 7.900 8.000 213,679 +0.05(+0.63%)
Oct 18, 2006 7.950 8.020 7.860 7.950 326,795 +0.02(+0.25%)
Oct 17, 2006 8.030 8.190 7.870 7.930 304,786 -0.18(-2.22%)
Oct 16, 2006 8.010 8.160 7.972 8.110 226,331 +0.06(+0.75%)
Oct 13, 2006 8.000 8.100 7.900 8.050 324,533 +0.05(+0.63%)
Oct 12, 2006 7.970 8.040 7.800 8.000 470,340 +0.13(+1.65%)
Oct 11, 2006 7.910 8.040 7.740 7.870 357,075 -0.08(-1.01%)
Oct 10, 2006 7.960 8.010 7.650 7.950 597,692 +0.02(+0.25%)
Oct 09, 2006 8.080 8.090 7.860 7.930 288,853 -0.15(-1.86%)
Oct 06, 2006 8.070 8.110 7.950 8.080 378,619 -0.05(-0.62%)
Oct 05, 2006 8.210 8.270 7.970 8.130 741,436 +0.01(+0.12%)
Oct 04, 2006 7.700 8.290 7.650 8.120 1,340,635 +0.45(+5.87%)
Oct 03, 2006 7.800 7.870 7.620 7.670 585,128 -0.17(-2.17%)
Oct 02, 2006 8.010 8.110 7.790 7.840 473,123 -0.20(-2.49%)
Sep 29, 2006 8.250 8.350 8.010 8.040 419,078 -0.20(-2.43%)
Sep 28, 2006 8.190 8.290 8.020 8.240 480,406 +0.09(+1.10%)
Sep 27, 2006 8.020 8.400 8.020 8.150 667,104 +0.15(+1.88%)
Sep 26, 2006 8.000 8.100 7.950 8.000 1,139,790 +0.00(+0.00%)
Sep 25, 2006 8.200 8.240 7.830 8.000 1,198,789 -0.19(-2.32%)
Sep 22, 2006 8.440 8.440 8.070 8.190 2,310,729 -0.35(-4.10%)
Sep 21, 2006 7.000 10.16 6.950 8.540 15,789,765 +1.53(+21.83%)
Sep 20, 2006 7.140 7.290 6.950 7.010 445,698 -0.09(-1.27%)
Sep 19, 2006 7.360 7.430 7.010 7.100 325,934 -0.29(-3.92%)
Sep 18, 2006 7.240 7.740 7.220 7.390 888,317 +0.17(+2.35%)
Sep 15, 2006 6.870 7.280 6.770 7.220 688,419 +0.40(+5.87%)
Sep 14, 2006 6.610 6.840 6.610 6.820 300,561 +0.15(+2.25%)
Sep 13, 2006 6.780 6.820 6.550 6.670 219,430 -0.09(-1.33%)
Sep 12, 2006 6.610 6.802 6.550 6.760 254,752 +0.11(+1.65%)
Sep 11, 2006 6.660 6.700 6.450 6.650 291,102 -0.10(-1.48%)
Sep 08, 2006 6.590 6.750 6.570 6.750 244,311 +0.15(+2.27%)
Sep 07, 2006 6.660 6.750 6.530 6.600 240,600 -0.10(-1.49%)
Sep 06, 2006 6.900 6.930 6.690 6.700 194,101 -0.26(-3.74%)
Sep 05, 2006 7.040 7.110 6.830 6.960 559,640 -0.03(-0.43%)
Sep 01, 2006 6.870 7.140 6.870 6.990 314,679 +0.13(+1.90%)
Aug 31, 2006 6.900 7.000 6.800 6.860 288,015 +0.02(+0.29%)
Aug 30, 2006 6.690 6.910 6.690 6.840 308,568 +0.14(+2.09%)
Aug 29, 2006 6.590 6.850 6.560 6.700 288,893 +0.11(+1.67%)
Aug 28, 2006 6.540 6.710 6.540 6.590 350,031 +0.03(+0.46%)
Aug 25, 2006 6.510 6.570 6.480 6.560 337,435 +0.06(+0.92%)
Aug 24, 2006 6.410 6.530 6.400 6.500 371,827 +0.08(+1.25%)
Aug 23, 2006 6.400 6.480 6.400 6.420 293,154 +0.00(+0.00%)
Aug 22, 2006 6.400 6.470 6.360 6.420 605,928 -0.02(-0.31%)
Aug 21, 2006 6.470 6.500 6.400 6.440 434,341 -0.03(-0.46%)
Aug 18, 2006 6.540 6.540 6.400 6.470 568,766 -0.03(-0.46%)
Aug 17, 2006 6.670 6.700 6.430 6.500 1,068,144 -0.23(-3.42%)
Aug 16, 2006 6.560 6.810 6.560 6.730 448,250 +0.16(+2.44%)
Aug 15, 2006 6.370 6.740 6.350 6.570 601,866 +0.04(+0.61%)
Aug 14, 2006 6.340 6.580 6.290 6.530 1,076,146 +0.28(+4.48%)
Aug 11, 2006 6.500 6.570 6.150 6.250 921,024 -0.29(-4.43%)
Aug 10, 2006 6.750 6.854 6.410 6.540 2,394,912 -0.34(-4.94%)
Aug 09, 2006 7.640 7.640 6.720 6.880 5,446,071 -2.12(-23.56%)
Aug 08, 2006 9.190 9.350 9.000 9.000 225,900 -0.11(-1.21%)
Aug 07, 2006 9.200 9.320 9.040 9.110 161,716 -0.19(-2.04%)
Aug 04, 2006 9.450 9.550 9.190 9.300 217,181 -0.07(-0.75%)
Aug 03, 2006 9.100 9.450 9.100 9.370 156,992 +0.22(+2.40%)
Aug 02, 2006 9.170 9.350 9.150 9.150 224,935 +0.06(+0.66%)
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.