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

Orasure Tech Inc (NQ: OSUR )

5.410 -0.110 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 30, 2008 5.590 5.610 5.250 5.440 367,233 +0.02(+0.37%)
May 29, 2008 5.070 5.610 5.040 5.420 308,423 +0.30(+5.86%)
May 28, 2008 5.370 5.370 5.082 5.120 149,072 -0.22(-4.12%)
May 27, 2008 5.240 5.490 5.180 5.340 182,187 +0.13(+2.50%)
May 26, 2008 5.200 5.250 5.110 5.210 129,850 +0.00(+0.00%)
May 23, 2008 5.200 5.250 5.110 5.210 129,850 -0.03(-0.57%)
May 22, 2008 5.080 5.250 4.980 5.240 316,131 +0.19(+3.76%)
May 21, 2008 5.030 5.100 4.950 5.050 361,289 -0.01(-0.20%)
May 20, 2008 5.300 5.340 5.020 5.060 267,139 -0.25(-4.71%)
May 19, 2008 5.350 5.430 5.300 5.310 198,321 -0.06(-1.12%)
May 16, 2008 5.370 5.450 5.300 5.370 373,430 +0.03(+0.56%)
May 15, 2008 5.440 5.450 5.300 5.340 337,056 -0.06(-1.11%)
May 14, 2008 5.440 5.500 5.360 5.400 253,975 -0.05(-0.92%)
May 13, 2008 5.500 5.520 5.300 5.450 215,840 -0.03(-0.55%)
May 12, 2008 5.480 5.550 5.340 5.480 456,692 +0.00(+0.00%)
May 09, 2008 5.420 5.550 5.320 5.480 335,223 +0.02(+0.37%)
May 08, 2008 5.450 5.600 5.380 5.460 445,472 +0.05(+0.92%)
May 07, 2008 5.940 6.000 5.210 5.410 890,907 -1.16(-17.66%)
May 06, 2008 6.590 6.670 6.550 6.570 181,303 -0.10(-1.50%)
May 05, 2008 6.680 6.800 6.590 6.670 97,682 -0.05(-0.74%)
May 02, 2008 6.830 6.840 6.570 6.720 160,725 -0.03(-0.44%)
May 01, 2008 6.470 6.810 6.470 6.750 167,857 +0.29(+4.49%)
Apr 30, 2008 6.590 6.670 6.420 6.460 147,399 -0.10(-1.52%)
Apr 29, 2008 6.730 6.730 6.510 6.560 84,842 -0.15(-2.24%)
Apr 28, 2008 6.660 6.780 6.610 6.710 205,402 +0.05(+0.75%)
Apr 25, 2008 6.670 6.730 6.500 6.660 69,897 +0.03(+0.45%)
Apr 24, 2008 6.440 6.780 6.430 6.630 147,227 +0.15(+2.31%)
Apr 23, 2008 6.400 6.630 6.400 6.480 106,771 -0.02(-0.31%)
Apr 22, 2008 6.640 6.724 6.420 6.500 202,278 -0.19(-2.84%)
Apr 21, 2008 6.610 6.790 6.500 6.690 190,881 +0.08(+1.21%)
Apr 18, 2008 6.730 6.760 6.450 6.610 438,486 +0.03(+0.46%)
Apr 17, 2008 6.940 6.940 6.510 6.580 975,840 -0.40(-5.73%)
Apr 16, 2008 7.030 7.130 6.940 6.980 289,936 +0.00(+0.00%)
Apr 15, 2008 7.050 7.080 6.970 6.980 100,400 -0.04(-0.57%)
Apr 14, 2008 7.050 7.080 6.980 7.020 179,870 -0.07(-0.99%)
Apr 11, 2008 7.310 7.340 7.070 7.090 96,833 -0.32(-4.32%)
Apr 10, 2008 7.220 7.470 7.220 7.410 85,898 +0.21(+2.92%)
Apr 09, 2008 7.430 7.430 7.200 7.200 92,998 -0.23(-3.10%)
Apr 08, 2008 7.310 7.580 7.310 7.430 67,932 +0.04(+0.54%)
Apr 07, 2008 7.600 7.600 7.360 7.390 59,037 -0.16(-2.12%)
Apr 04, 2008 7.520 7.670 7.430 7.550 128,663 +0.12(+1.62%)
Apr 03, 2008 7.540 7.620 7.340 7.430 100,229 -0.14(-1.85%)
Apr 02, 2008 7.810 7.810 7.510 7.570 168,087 -0.18(-2.32%)
Apr 01, 2008 7.370 7.750 7.370 7.750 127,444 +0.44(+6.02%)
Mar 31, 2008 7.190 7.530 7.170 7.310 189,713 +0.05(+0.69%)
Mar 28, 2008 7.490 7.730 7.220 7.260 165,591 -0.20(-2.68%)
Mar 27, 2008 7.550 7.650 7.250 7.460 291,720 -0.10(-1.32%)
Mar 26, 2008 7.390 7.580 7.260 7.560 134,634 +0.12(+1.61%)
Mar 25, 2008 7.600 7.600 7.370 7.440 169,356 -0.14(-1.85%)
Mar 24, 2008 7.220 7.580 7.180 7.580 195,338 +0.36(+4.99%)
Mar 21, 2008 7.150 7.270 6.950 7.220 605,864 +0.00(+0.00%)
Mar 20, 2008 7.150 7.270 6.950 7.220 605,864 +0.20(+2.85%)
Mar 19, 2008 7.180 7.250 7.020 7.020 187,824 -0.06(-0.85%)
Mar 18, 2008 6.780 7.150 6.700 7.080 183,141 +0.39(+5.83%)
Mar 17, 2008 6.550 6.850 6.490 6.690 280,145 +0.02(+0.30%)
Mar 14, 2008 7.100 7.190 6.630 6.670 173,651 -0.36(-5.12%)
Mar 13, 2008 6.700 7.070 6.660 7.030 182,650 +0.24(+3.53%)
Mar 12, 2008 6.890 7.010 6.750 6.790 202,527 -0.07(-1.02%)
Mar 11, 2008 6.500 7.090 6.370 6.860 254,522 +0.34(+5.21%)
Mar 10, 2008 6.710 6.720 6.500 6.520 171,386 -0.18(-2.69%)
Mar 07, 2008 6.770 6.950 6.690 6.700 225,903 -0.15(-2.19%)
Mar 06, 2008 7.040 7.040 6.850 6.850 171,957 -0.24(-3.39%)
Mar 05, 2008 7.090 7.100 6.970 7.090 192,707 +0.03(+0.42%)
Mar 04, 2008 6.880 7.060 6.850 7.060 200,703 +0.09(+1.29%)
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.