Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.560 8.580 8.470 8.530 97,260 +0.03(+0.35%)
Jun 29, 2011 8.460 8.565 8.380 8.500 92,489 +0.07(+0.83%)
Jun 28, 2011 8.350 8.440 8.250 8.430 132,886 +0.14(+1.69%)
Jun 27, 2011 8.190 8.410 8.180 8.290 103,247 +0.13(+1.59%)
Jun 24, 2011 8.310 8.320 8.110 8.160 517,280 -0.13(-1.57%)
Jun 23, 2011 8.010 8.320 7.890 8.290 107,348 +0.14(+1.72%)
Jun 22, 2011 8.240 8.290 8.100 8.150 147,304 -0.13(-1.57%)
Jun 21, 2011 8.250 8.460 8.130 8.280 213,034 +0.09(+1.10%)
Jun 20, 2011 8.200 8.250 8.080 8.190 89,226 +0.02(+0.24%)
Jun 17, 2011 8.340 8.340 7.990 8.170 313,036 -0.09(-1.09%)
Jun 16, 2011 8.370 8.470 8.150 8.260 294,186 -0.10(-1.20%)
Jun 15, 2011 8.280 8.550 8.250 8.360 487,101 -0.03(-0.36%)
Jun 14, 2011 8.360 8.650 8.220 8.390 333,090 +0.14(+1.70%)
Jun 13, 2011 8.300 8.300 8.140 8.250 142,242 +0.00(+0.00%)
Jun 10, 2011 8.150 8.310 8.150 8.250 349,200 +0.05(+0.61%)
Jun 09, 2011 8.250 8.370 8.150 8.200 225,045 +0.00(+0.00%)
Jun 08, 2011 8.210 8.350 8.140 8.200 178,791 -0.06(-0.73%)
Jun 07, 2011 8.370 8.370 8.180 8.260 111,058 +0.01(+0.12%)
Jun 06, 2011 8.190 8.340 8.050 8.250 324,768 +0.06(+0.73%)
Jun 03, 2011 8.340 8.570 8.040 8.190 188,154 +0.22(+2.76%)
May 24, 2011 7.890 8.060 7.770 7.970 241,072 +0.13(+1.66%)
May 23, 2011 7.450 7.870 7.427 7.840 263,482 +0.16(+2.08%)
May 20, 2011 7.730 7.730 7.500 7.680 311,554 -0.12(-1.60%)
May 19, 2011 7.460 7.860 7.410 7.805 311,570 +0.39(+5.33%)
May 18, 2011 7.180 7.440 7.180 7.410 357,292 +0.29(+4.07%)
May 17, 2011 7.420 7.550 7.060 7.120 281,600 -0.38(-5.07%)
May 16, 2011 7.430 7.590 7.140 7.500 258,814 -0.02(-0.27%)
May 13, 2011 7.790 7.790 7.360 7.520 114,179 -0.25(-3.22%)
May 12, 2011 7.470 7.898 7.300 7.770 169,946 +0.22(+2.91%)
May 11, 2011 7.950 7.950 7.450 7.550 277,212 -0.45(-5.63%)
May 10, 2011 8.060 8.140 7.820 8.000 151,070 -0.06(-0.74%)
May 09, 2011 8.060 8.260 7.920 8.060 287,338 -0.03(-0.37%)
May 06, 2011 8.430 8.430 7.860 8.090 231,146 -0.21(-2.53%)
May 05, 2011 8.150 8.460 8.000 8.300 222,650 +0.01(+0.12%)
May 04, 2011 8.620 8.690 8.190 8.290 179,100 -0.35(-4.05%)
May 03, 2011 8.630 8.670 8.530 8.640 96,896 -0.01(-0.12%)
May 02, 2011 8.710 8.880 8.630 8.650 133,276 -0.16(-1.82%)
Apr 29, 2011 8.850 9.000 8.610 8.810 188,206 -0.01(-0.11%)
Apr 28, 2011 8.560 8.850 8.550 8.820 224,606 +0.25(+2.92%)
Apr 27, 2011 8.510 8.740 8.470 8.570 86,953 +0.04(+0.47%)
Apr 26, 2011 8.550 8.790 8.410 8.530 207,972 +0.05(+0.59%)
Apr 25, 2011 8.510 8.535 8.440 8.480 92,892 -0.02(-0.24%)
Apr 21, 2011 8.630 8.630 8.440 8.500 68,671 -0.07(-0.82%)
Apr 20, 2011 8.590 8.690 8.531 8.570 140,560 +0.16(+1.90%)
Apr 19, 2011 8.350 8.510 8.320 8.410 77,097 +0.09(+1.08%)
Apr 18, 2011 8.560 8.560 8.250 8.320 146,602 -0.41(-4.70%)
Apr 15, 2011 8.590 8.880 8.440 8.730 191,464 +0.09(+1.04%)
Apr 14, 2011 8.100 8.670 8.100 8.640 111,188 +0.44(+5.37%)
Apr 13, 2011 8.520 8.520 8.100 8.200 143,609 -0.26(-3.07%)
Apr 12, 2011 8.450 8.510 8.290 8.460 171,905 -0.01(-0.12%)
Apr 11, 2011 8.600 8.690 8.390 8.470 129,136 -0.10(-1.17%)
Apr 08, 2011 8.200 8.600 8.060 8.570 324,066 +0.45(+5.54%)
Apr 07, 2011 8.330 8.342 8.110 8.120 182,088 -0.20(-2.40%)
Apr 06, 2011 8.220 8.340 8.070 8.320 140,712 +0.14(+1.71%)
Apr 05, 2011 7.860 8.210 7.450 8.180 376,218 +0.32(+4.07%)
Apr 04, 2011 8.190 8.330 7.850 7.860 160,777 -0.27(-3.32%)
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.