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 (%)
Jul 31, 2012 10.70 10.90 10.57 10.61 1,057,136 -0.11(-1.03%)
Jul 30, 2012 11.17 11.20 10.64 10.72 533,233 -0.43(-3.86%)
Jul 27, 2012 10.86 11.18 10.74 11.15 679,746 +0.31(+2.86%)
Jul 26, 2012 11.01 11.01 10.72 10.84 492,077 -0.01(-0.09%)
Jul 25, 2012 10.68 10.86 10.56 10.85 808,102 +0.29(+2.75%)
Jul 24, 2012 10.76 10.87 10.44 10.56 723,054 -0.19(-1.77%)
Jul 23, 2012 11.02 11.06 10.68 10.75 610,046 -0.40(-3.59%)
Jul 20, 2012 11.59 11.71 11.01 11.15 579,072 -0.60(-5.11%)
Jul 19, 2012 11.94 11.97 11.54 11.75 524,984 -0.14(-1.18%)
Jul 18, 2012 11.98 12.15 11.83 11.89 601,077 -0.11(-0.92%)
Jul 17, 2012 12.48 12.48 11.80 12.00 1,052,760 -0.32(-2.60%)
Jul 16, 2012 12.33 12.40 12.29 12.32 610,133 +0.00(+0.00%)
Jul 13, 2012 12.43 12.44 11.79 12.32 1,362,154 -0.01(-0.08%)
Jul 12, 2012 12.34 12.42 12.30 12.33 1,253,503 -0.18(-1.44%)
Jul 11, 2012 12.71 12.78 12.30 12.51 3,967,704 +0.17(+1.38%)
Jul 10, 2012 12.84 13.36 12.10 12.34 1,520,721 -1.04(-7.77%)
Jul 09, 2012 13.22 14.01 13.21 13.38 2,481,498 +0.19(+1.44%)
Jul 06, 2012 13.10 13.59 12.76 13.19 2,107,136 -0.17(-1.27%)
Jul 05, 2012 12.60 13.65 12.44 13.36 6,214,019 +1.26(+10.41%)
Jul 03, 2012 11.56 12.19 11.40 12.10 772,098 +0.60(+5.22%)
Jul 02, 2012 11.32 11.52 11.00 11.50 650,877 +0.26(+2.31%)
Jun 29, 2012 10.60 11.28 10.24 11.24 579,946 +0.92(+8.91%)
Jun 28, 2012 10.44 10.49 10.10 10.32 173,441 -0.16(-1.53%)
Jun 27, 2012 10.36 10.71 10.33 10.48 169,194 +0.21(+2.04%)
Jun 26, 2012 10.25 10.42 10.23 10.27 100,753 +0.02(+0.20%)
Jun 25, 2012 10.14 10.36 10.06 10.25 106,890 -0.12(-1.16%)
Jun 22, 2012 10.24 10.39 10.16 10.37 420,159 +0.17(+1.67%)
Jun 21, 2012 10.70 10.71 10.16 10.20 177,249 -0.54(-5.03%)
Jun 20, 2012 10.63 10.93 10.46 10.74 240,939 +0.12(+1.13%)
Jun 19, 2012 10.51 10.66 10.26 10.62 398,324 +0.14(+1.34%)
Jun 18, 2012 10.29 10.57 10.20 10.48 283,776 +0.08(+0.77%)
Jun 15, 2012 10.08 10.42 10.08 10.40 443,892 +0.36(+3.59%)
Jun 14, 2012 9.980 10.15 9.920 10.04 575,357 +0.08(+0.80%)
Jun 13, 2012 10.15 10.20 9.904 9.960 589,544 -0.23(-2.26%)
Jun 12, 2012 10.24 10.24 10.01 10.19 301,040 -0.02(-0.20%)
Jun 11, 2012 10.64 10.82 10.19 10.21 335,235 -0.32(-3.04%)
Jun 08, 2012 10.38 10.70 10.15 10.53 364,640 +0.15(+1.45%)
Jun 07, 2012 10.43 10.54 10.20 10.38 363,358 +0.16(+1.57%)
Jun 06, 2012 10.07 10.41 9.930 10.22 654,314 +0.27(+2.71%)
Jun 05, 2012 10.01 10.26 9.900 9.950 306,626 -0.16(-1.58%)
Jun 04, 2012 10.18 10.35 9.980 10.11 303,168 +0.03(+0.30%)
Jun 01, 2012 10.06 10.31 9.910 10.08 406,346 -0.27(-2.61%)
May 31, 2012 10.30 10.42 10.00 10.35 342,815 +0.04(+0.39%)
May 30, 2012 10.41 10.49 10.21 10.31 205,453 -0.19(-1.81%)
May 29, 2012 10.52 10.61 10.18 10.50 243,044 +0.13(+1.25%)
May 25, 2012 10.56 10.68 10.21 10.37 269,532 -0.21(-1.98%)
May 24, 2012 10.43 10.65 10.39 10.58 296,006 +0.16(+1.54%)
May 23, 2012 10.21 10.43 10.01 10.42 305,734 +0.10(+0.97%)
May 22, 2012 10.85 10.98 10.24 10.32 358,275 -0.50(-4.62%)
May 21, 2012 10.50 10.98 10.41 10.82 455,315 +0.42(+4.04%)
May 18, 2012 10.45 10.82 9.900 10.40 796,205 -0.03(-0.29%)
May 17, 2012 11.02 11.07 10.00 10.43 831,362 -0.52(-4.75%)
May 16, 2012 12.00 12.28 10.32 10.95 7,597,720 +1.85(+20.33%)
May 14, 2012 9.730 9.100 9.100 9.100 1,444,800 -0.75(-7.61%)
May 11, 2012 11.06 11.17 9.550 9.850 1,738,093 -1.32(-11.82%)
May 10, 2012 10.91 11.20 10.81 11.17 287,684 +0.35(+3.23%)
May 09, 2012 10.43 10.85 10.35 10.82 403,490 +0.18(+1.69%)
May 08, 2012 10.27 10.65 10.07 10.64 218,708 +0.27(+2.60%)
May 07, 2012 10.04 10.43 9.620 10.37 254,042 +0.31(+3.08%)
May 04, 2012 10.45 10.57 10.06 10.06 239,286 -0.45(-4.28%)
May 03, 2012 10.96 11.06 10.46 10.51 322,412 -0.56(-5.06%)
May 02, 2012 11.27 11.28 10.96 11.07 309,094 -0.10(-0.90%)
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.