Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.190 +0.050 (+0.81%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.350 8.480 8.220 8.280 232,673 -0.10(-1.19%)
Jan 30, 2007 8.270 8.390 8.180 8.380 172,558 +0.13(+1.58%)
Jan 29, 2007 8.270 8.350 8.230 8.250 191,331 -0.03(-0.36%)
Jan 26, 2007 8.290 8.370 8.210 8.280 132,487 -0.02(-0.24%)
Jan 25, 2007 8.490 8.540 8.240 8.300 170,918 -0.20(-2.35%)
Jan 24, 2007 8.390 8.580 8.250 8.500 271,845 +0.11(+1.31%)
Jan 23, 2007 8.270 8.510 8.250 8.390 215,976 +0.12(+1.45%)
Jan 22, 2007 8.540 8.540 8.240 8.270 173,857 -0.26(-3.05%)
Jan 19, 2007 8.250 8.610 8.250 8.530 262,080 +0.25(+3.02%)
Jan 18, 2007 8.570 8.640 8.250 8.280 274,917 -0.28(-3.27%)
Jan 17, 2007 8.510 8.700 8.480 8.560 193,062 +0.00(+0.00%)
Jan 16, 2007 8.650 8.720 8.460 8.560 210,800 -0.08(-0.93%)
Jan 12, 2007 8.640 8.700 8.520 8.640 198,689 +0.01(+0.12%)
Jan 11, 2007 8.620 8.750 8.580 8.630 243,414 +0.03(+0.35%)
Jan 10, 2007 8.380 8.680 8.340 8.600 305,977 +0.16(+1.90%)
Jan 09, 2007 8.440 8.600 8.310 8.440 221,068 -0.01(-0.12%)
Jan 08, 2007 8.560 8.590 8.330 8.450 340,901 -0.13(-1.52%)
Jan 05, 2007 8.720 8.730 8.390 8.580 668,132 -0.16(-1.83%)
Jan 04, 2007 8.610 9.000 8.280 8.740 1,430,208 +0.59(+7.24%)
Jan 03, 2007 8.340 8.460 8.030 8.150 372,052 -0.11(-1.33%)
Dec 29, 2006 8.500 8.500 8.218 8.260 300,973 -0.24(-2.82%)
Dec 28, 2006 8.400 8.580 8.350 8.500 288,987 +0.11(+1.31%)
Dec 27, 2006 8.250 8.460 8.220 8.390 408,066 +0.18(+2.19%)
Dec 26, 2006 7.970 8.230 7.890 8.210 353,306 +0.21(+2.63%)
Dec 22, 2006 7.960 8.060 7.960 8.000 202,501 +0.04(+0.50%)
Dec 21, 2006 7.980 8.040 7.890 7.960 193,442 -0.04(-0.50%)
Dec 20, 2006 7.980 8.050 7.910 8.000 146,321 +0.01(+0.13%)
Dec 19, 2006 7.850 8.050 7.820 7.990 308,915 +0.09(+1.14%)
Dec 18, 2006 8.120 8.120 7.830 7.900 406,755 -0.22(-2.71%)
Dec 15, 2006 8.190 8.270 8.100 8.120 296,214 -0.03(-0.37%)
Dec 14, 2006 8.210 8.300 8.100 8.150 200,054 -0.03(-0.37%)
Dec 13, 2006 8.350 8.490 7.980 8.180 332,307 -0.14(-1.68%)
Dec 12, 2006 8.340 8.400 8.290 8.320 193,136 -0.05(-0.60%)
Dec 11, 2006 8.360 8.490 8.280 8.370 190,895 -0.05(-0.59%)
Dec 08, 2006 8.400 8.500 8.270 8.420 106,793 +0.02(+0.24%)
Dec 07, 2006 8.520 8.540 8.400 8.400 297,364 -0.13(-1.52%)
Dec 06, 2006 8.560 8.630 8.480 8.530 142,821 -0.09(-1.04%)
Dec 05, 2006 8.630 8.640 8.460 8.620 312,125 -0.01(-0.12%)
Dec 04, 2006 8.580 8.660 8.400 8.630 274,639 +0.05(+0.58%)
Dec 01, 2006 8.580 8.630 8.430 8.580 310,328 -0.03(-0.35%)
Nov 30, 2006 8.500 8.630 8.500 8.610 271,900 +0.15(+1.77%)
Nov 29, 2006 8.410 8.610 8.390 8.460 287,866 +0.14(+1.68%)
Nov 28, 2006 8.170 8.340 8.150 8.320 187,875 +0.13(+1.59%)
Nov 27, 2006 8.630 8.630 8.130 8.190 354,664 -0.37(-4.32%)
Nov 24, 2006 8.590 8.680 8.470 8.560 97,361 -0.11(-1.27%)
Nov 22, 2006 8.420 8.700 8.350 8.670 455,446 +0.26(+3.09%)
Nov 21, 2006 8.300 8.420 8.170 8.410 277,456 +0.16(+1.94%)
Nov 20, 2006 8.300 8.371 8.170 8.250 165,976 -0.02(-0.24%)
Nov 17, 2006 8.170 8.290 8.100 8.270 473,747 +0.10(+1.22%)
Nov 16, 2006 8.010 8.170 7.960 8.170 311,344 +0.09(+1.11%)
Nov 15, 2006 8.050 8.110 8.000 8.080 245,276 +0.03(+0.37%)
Nov 14, 2006 8.110 8.120 7.940 8.050 191,216 -0.06(-0.74%)
Nov 13, 2006 8.030 8.180 7.960 8.110 179,413 +0.03(+0.37%)
Nov 10, 2006 8.000 8.110 7.950 8.080 206,055 +0.07(+0.87%)
Nov 09, 2006 8.210 8.250 7.920 8.010 496,641 -0.21(-2.55%)
Nov 08, 2006 8.140 8.270 8.130 8.220 314,422 +0.05(+0.61%)
Nov 07, 2006 8.120 8.280 8.110 8.170 314,114 +0.03(+0.37%)
Nov 06, 2006 8.170 8.300 7.800 8.140 645,042 -0.07(-0.85%)
Nov 03, 2006 8.080 8.280 8.020 8.210 464,487 +0.18(+2.24%)
Nov 02, 2006 7.540 8.130 7.460 8.030 1,355,265 +0.59(+7.93%)
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.