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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 29, 2008 6.960 7.170 6.790 7.140 271,317 +0.08(+1.13%)
Feb 28, 2008 7.160 7.230 7.050 7.060 139,482 -0.10(-1.40%)
Feb 27, 2008 7.050 7.200 7.050 7.160 186,595 +0.05(+0.70%)
Feb 26, 2008 7.000 7.190 6.980 7.110 175,822 +0.08(+1.14%)
Feb 25, 2008 6.750 7.070 6.710 7.030 246,743 +0.27(+3.99%)
Feb 22, 2008 6.940 7.060 6.660 6.760 427,046 -0.15(-2.17%)
Feb 21, 2008 7.340 7.430 6.910 6.910 328,487 -0.39(-5.34%)
Feb 20, 2008 7.190 7.410 7.100 7.300 181,287 +0.09(+1.25%)
Feb 19, 2008 7.460 7.560 7.170 7.210 149,024 -0.21(-2.83%)
Feb 18, 2008 7.420 7.480 7.350 7.420 191,761 +0.00(+0.00%)
Feb 15, 2008 7.420 7.480 7.350 7.420 191,761 -0.04(-0.54%)
Feb 14, 2008 7.570 7.590 7.320 7.460 262,344 -0.08(-1.06%)
Feb 13, 2008 7.220 7.570 7.130 7.540 674,924 +0.05(+0.67%)
Feb 12, 2008 7.720 7.790 7.400 7.490 382,836 -0.30(-3.85%)
Feb 11, 2008 7.800 7.930 7.570 7.790 189,519 +0.18(+2.37%)
Feb 08, 2008 7.740 7.970 7.570 7.610 308,046 -0.13(-1.68%)
Feb 07, 2008 7.780 7.950 7.620 7.740 146,705 -0.09(-1.15%)
Feb 06, 2008 7.870 7.940 7.800 7.830 129,251 +0.01(+0.13%)
Feb 05, 2008 7.710 7.900 7.710 7.820 186,643 +0.02(+0.26%)
Feb 04, 2008 8.140 8.180 7.750 7.800 595,542 -0.36(-4.41%)
Feb 01, 2008 7.960 8.190 7.920 8.160 588,702 +0.25(+3.16%)
Jan 31, 2008 8.040 8.120 7.890 7.910 372,340 -0.14(-1.74%)
Jan 30, 2008 8.120 8.330 8.050 8.050 107,478 -0.15(-1.83%)
Jan 29, 2008 8.530 8.530 8.150 8.200 231,843 -0.29(-3.42%)
Jan 28, 2008 8.200 8.560 8.170 8.490 121,739 +0.26(+3.16%)
Jan 25, 2008 8.370 8.500 8.160 8.230 152,076 -0.02(-0.24%)
Jan 24, 2008 8.620 8.620 8.250 8.250 202,069 -0.37(-4.29%)
Jan 23, 2008 8.110 8.630 8.100 8.620 219,990 +0.37(+4.48%)
Jan 22, 2008 8.210 8.400 8.100 8.250 241,882 -0.28(-3.28%)
Jan 21, 2008 8.820 8.940 8.410 8.530 244,788 +0.00(+0.00%)
Jan 18, 2008 8.820 8.940 8.410 8.530 244,788 -0.33(-3.72%)
Jan 17, 2008 9.100 9.130 8.830 8.860 238,464 -0.25(-2.74%)
Jan 16, 2008 8.840 9.230 8.770 9.110 459,056 +0.31(+3.52%)
Jan 15, 2008 8.730 8.900 8.500 8.800 197,853 -0.06(-0.68%)
Jan 14, 2008 8.900 8.940 8.650 8.860 122,001 +0.04(+0.45%)
Jan 11, 2008 8.800 8.930 8.720 8.820 161,252 -0.07(-0.79%)
Jan 10, 2008 8.560 9.000 8.460 8.890 273,568 +0.21(+2.42%)
Jan 09, 2008 8.430 8.720 8.370 8.680 245,982 +0.25(+2.97%)
Jan 08, 2008 8.620 8.720 8.430 8.430 222,373 -0.17(-1.98%)
Jan 07, 2008 8.380 8.740 8.340 8.600 178,401 +0.23(+2.75%)
Jan 04, 2008 8.580 8.630 8.320 8.370 154,875 -0.32(-3.68%)
Jan 03, 2008 8.720 8.860 8.570 8.690 127,683 -0.03(-0.34%)
Jan 02, 2008 8.850 9.010 8.600 8.720 206,097 -0.17(-1.91%)
Jan 01, 2008 8.810 9.000 8.710 8.890 192,176 +0.00(+0.00%)
Dec 31, 2007 8.810 9.000 8.710 8.890 192,176 +0.02(+0.23%)
Dec 28, 2007 8.800 9.000 8.740 8.870 238,902 +0.11(+1.26%)
Dec 27, 2007 9.200 9.240 8.760 8.760 141,879 -0.49(-5.30%)
Dec 26, 2007 9.080 9.250 9.030 9.250 130,495 +0.10(+1.09%)
Dec 24, 2007 9.140 9.210 8.950 9.150 61,165 +0.04(+0.44%)
Dec 21, 2007 8.950 9.210 8.840 9.110 550,777 +0.29(+3.29%)
Dec 20, 2007 8.530 8.820 8.390 8.820 179,585 +0.36(+4.26%)
Dec 19, 2007 8.580 8.690 8.330 8.460 247,487 -0.13(-1.51%)
Dec 18, 2007 8.390 8.590 8.130 8.590 247,091 +0.32(+3.87%)
Dec 17, 2007 8.690 8.790 8.270 8.270 146,986 -0.43(-4.94%)
Dec 14, 2007 8.840 9.060 8.690 8.700 175,388 -0.27(-3.01%)
Dec 13, 2007 8.750 8.990 8.650 8.970 103,730 +0.18(+2.05%)
Dec 12, 2007 8.980 8.990 8.680 8.790 225,147 +0.10(+1.15%)
Dec 11, 2007 8.890 8.920 8.680 8.690 269,392 -0.17(-1.92%)
Dec 10, 2007 8.980 9.020 8.760 8.860 125,443 -0.15(-1.66%)
Dec 07, 2007 9.240 9.240 8.860 9.010 141,358 -0.22(-2.38%)
Dec 06, 2007 8.810 9.230 8.810 9.230 206,259 +0.42(+4.77%)
Dec 05, 2007 9.000 9.100 8.780 8.810 222,165 -0.05(-0.56%)
Dec 04, 2007 8.980 9.020 8.850 8.860 186,695 -0.20(-2.21%)
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.