Orasure Tech Inc (NQ: OSUR )

14.15 USD -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.40 10.14 10.14 10.14 362,700 -0.03(-0.29%)
Dec 30, 2014 10.21 10.30 10.13 10.17 256,553 -0.10(-0.97%)
Dec 29, 2014 10.32 10.40 10.11 10.27 247,538 -0.01(-0.10%)
Dec 26, 2014 10.34 10.44 10.23 10.28 156,944 +0.02(+0.19%)
Dec 24, 2014 10.04 10.26 10.26 10.26 204,000 +0.25(+2.50%)
Dec 23, 2014 10.55 10.55 9.890 10.01 553,463 -0.50(-4.76%)
Dec 22, 2014 10.71 10.93 10.45 10.51 787,395 -0.02(-0.19%)
Dec 19, 2014 9.770 10.53 9.660 10.53 2,806,615 +0.73(+7.45%)
Dec 18, 2014 9.880 9.880 9.690 9.800 386,816 +0.10(+1.03%)
Dec 17, 2014 9.090 9.710 9.045 9.700 427,227 +0.60(+6.59%)
Dec 16, 2014 9.040 9.180 8.940 9.100 605,947 +0.00(+0.00%)
Dec 15, 2014 9.530 9.560 8.970 9.100 442,171 -0.39(-4.11%)
Dec 12, 2014 9.580 9.810 9.463 9.490 315,963 -0.25(-2.57%)
Dec 11, 2014 9.690 9.880 9.640 9.740 347,289 +0.13(+1.35%)
Dec 10, 2014 9.890 10.00 9.580 9.610 278,629 -0.33(-3.32%)
Dec 09, 2014 9.500 10.00 9.380 9.940 547,491 +0.33(+3.43%)
Dec 08, 2014 9.900 10.00 9.590 9.610 323,799 -0.28(-2.83%)
Dec 05, 2014 9.710 9.920 9.680 9.890 545,098 +0.27(+2.81%)
Dec 04, 2014 9.830 9.875 9.560 9.620 554,546 -0.16(-1.64%)
Dec 03, 2014 9.460 9.870 9.310 9.780 940,576 +0.35(+3.71%)
Dec 02, 2014 8.960 9.460 8.950 9.430 588,764 +0.48(+5.36%)
Dec 01, 2014 9.010 9.120 8.920 8.950 403,646 -0.06(-0.67%)
Nov 28, 2014 9.210 9.430 8.960 9.010 171,047 -0.22(-2.38%)
Nov 26, 2014 9.200 9.230 9.230 9.230 506,800 +0.03(+0.33%)
Nov 25, 2014 9.500 9.530 9.130 9.200 808,177 -0.34(-3.56%)
Nov 24, 2014 8.820 9.550 8.800 9.540 616,532 +0.73(+8.29%)
Nov 21, 2014 8.900 8.900 8.610 8.810 401,288 +0.10(+1.15%)
Nov 20, 2014 8.640 8.800 8.560 8.710 334,636 +0.04(+0.46%)
Nov 19, 2014 8.840 8.980 8.540 8.670 322,519 -0.22(-2.47%)
Nov 18, 2014 8.860 8.980 8.850 8.890 265,320 +0.08(+0.91%)
Nov 17, 2014 8.730 8.900 8.700 8.810 373,082 +0.04(+0.46%)
Nov 14, 2014 8.990 9.020 8.720 8.770 634,043 -0.19(-2.12%)
Nov 13, 2014 9.180 9.290 8.900 8.960 454,492 -0.22(-2.40%)
Nov 12, 2014 9.210 9.290 9.090 9.180 352,654 -0.06(-0.65%)
Nov 11, 2014 9.200 9.380 9.145 9.240 456,580 +0.07(+0.76%)
Nov 10, 2014 9.040 9.200 8.920 9.170 799,271 +0.19(+2.12%)
Nov 07, 2014 9.000 9.170 8.905 8.980 858,531 -0.03(-0.33%)
Nov 06, 2014 8.990 9.360 8.920 9.010 810,358 +0.32(+3.68%)
Nov 05, 2014 8.820 8.865 8.620 8.690 464,272 -0.07(-0.80%)
Nov 04, 2014 8.770 8.840 8.700 8.760 273,842 -0.02(-0.23%)
Nov 03, 2014 8.920 8.987 8.730 8.780 471,049 -0.17(-1.90%)
Oct 31, 2014 8.970 8.980 8.780 8.950 582,465 +0.16(+1.82%)
Oct 30, 2014 8.670 8.800 8.630 8.790 566,813 +0.09(+1.03%)
Oct 29, 2014 8.630 8.800 8.490 8.700 563,596 +0.06(+0.69%)
Oct 28, 2014 8.450 8.710 8.380 8.640 524,034 +0.26(+3.10%)
Oct 27, 2014 8.300 8.590 8.350 8.380 471,356 +0.03(+0.36%)
Oct 24, 2014 8.580 8.691 8.255 8.350 481,546 -0.20(-2.34%)
Oct 23, 2014 8.440 8.650 8.380 8.550 454,532 +0.23(+2.76%)
Oct 22, 2014 8.500 8.550 8.240 8.320 367,425 -0.14(-1.65%)
Oct 21, 2014 8.160 8.500 8.120 8.460 429,776 +0.34(+4.19%)
Oct 20, 2014 8.240 8.400 7.980 8.120 935,700 -0.22(-2.58%)
Oct 17, 2014 8.740 8.740 8.310 8.335 1,004,004 -0.26(-3.08%)
Oct 16, 2014 9.350 9.580 8.550 8.600 5,726,147 +0.26(+3.12%)
Oct 15, 2014 8.020 8.830 7.730 8.340 2,677,599 +0.32(+3.99%)
Oct 14, 2014 8.240 8.380 7.930 8.020 594,012 -0.16(-1.96%)
Oct 13, 2014 7.970 8.300 7.870 8.180 601,002 +0.25(+3.15%)
Oct 10, 2014 7.750 8.160 7.730 7.930 540,407 +0.14(+1.80%)
Oct 09, 2014 7.930 7.930 7.700 7.790 457,306 -0.18(-2.26%)
Oct 08, 2014 7.640 8.020 7.520 7.970 539,699 +0.31(+4.11%)
Oct 07, 2014 7.500 7.890 7.380 7.655 828,178 +0.10(+1.26%)
Oct 06, 2014 7.420 7.610 7.390 7.560 455,025 +0.15(+2.02%)
Oct 03, 2014 7.190 7.420 7.110 7.410 278,346 +0.32(+4.51%)
Oct 02, 2014 7.030 7.210 6.931 7.090 234,681 +0.05(+0.71%)
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.