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 (%)
Mar 31, 2015 6.370 6.680 6.350 6.540 706,410 +0.12(+1.87%)
Mar 30, 2015 6.250 6.520 6.180 6.420 633,270 +0.23(+3.72%)
Mar 27, 2015 6.480 6.550 6.110 6.190 712,952 -0.29(-4.48%)
Mar 26, 2015 6.300 6.550 6.280 6.480 817,134 +0.20(+3.10%)
Mar 25, 2015 6.670 6.750 6.110 6.285 951,418 -0.38(-5.77%)
Mar 24, 2015 6.860 6.920 6.550 6.670 824,109 -0.17(-2.49%)
Mar 23, 2015 7.260 7.270 6.820 6.840 813,328 -0.46(-6.30%)
Mar 20, 2015 7.260 7.420 7.220 7.300 652,402 +0.08(+1.11%)
Mar 19, 2015 7.040 7.330 7.040 7.220 413,559 +0.17(+2.41%)
Mar 18, 2015 7.150 7.150 6.920 7.050 918,921 -0.11(-1.54%)
Mar 17, 2015 7.150 7.240 7.050 7.160 334,105 -0.04(-0.56%)
Mar 16, 2015 7.420 7.440 7.090 7.200 614,683 -0.15(-2.04%)
Mar 13, 2015 7.660 7.680 7.245 7.350 513,078 -0.32(-4.17%)
Mar 12, 2015 7.450 7.680 7.410 7.670 954,792 +0.31(+4.21%)
Mar 11, 2015 7.350 7.510 7.260 7.360 708,021 +0.05(+0.68%)
Mar 10, 2015 7.260 7.440 7.240 7.310 954,563 +0.01(+0.14%)
Mar 09, 2015 7.180 7.350 7.065 7.300 699,213 +0.13(+1.81%)
Mar 06, 2015 7.030 7.240 6.981 7.170 704,786 +0.06(+0.84%)
Mar 05, 2015 7.170 7.415 6.990 7.110 772,342 -0.02(-0.28%)
Mar 04, 2015 7.160 7.180 6.980 7.130 590,645 -0.05(-0.70%)
Mar 03, 2015 7.300 7.410 7.080 7.180 605,029 -0.13(-1.78%)
Mar 02, 2015 7.130 7.420 7.130 7.310 1,156,374 +0.15(+2.09%)
Feb 27, 2015 7.420 7.682 7.150 7.160 1,090,298 -0.29(-3.89%)
Feb 26, 2015 7.590 7.716 7.380 7.450 566,440 -0.17(-2.23%)
Feb 25, 2015 7.680 7.760 7.570 7.620 333,981 -0.08(-1.04%)
Feb 24, 2015 7.780 7.838 7.530 7.700 566,448 -0.08(-1.03%)
Feb 23, 2015 7.840 7.930 7.540 7.780 792,320 -0.06(-0.77%)
Feb 20, 2015 7.610 7.900 7.534 7.840 554,994 +0.25(+3.29%)
Feb 19, 2015 7.780 7.920 7.575 7.590 592,121 -0.23(-2.88%)
Feb 18, 2015 7.850 7.950 7.720 7.815 315,539 -0.05(-0.70%)
Feb 17, 2015 8.120 8.200 7.860 7.870 251,984 -0.26(-3.20%)
Feb 13, 2015 8.100 8.130 8.130 8.130 283,800 +0.06(+0.74%)
Feb 12, 2015 7.910 8.080 7.854 8.070 653,485 +0.15(+1.89%)
Feb 11, 2015 7.850 8.050 7.800 7.920 1,093,037 +0.07(+0.89%)
Feb 10, 2015 7.810 8.000 7.701 7.850 490,372 +0.15(+1.95%)
Feb 09, 2015 8.080 8.190 7.600 7.700 1,074,214 -0.42(-5.11%)
Feb 06, 2015 8.330 8.720 7.970 8.115 1,362,594 -0.17(-2.11%)
Feb 05, 2015 8.790 8.890 7.853 8.290 3,771,518 -1.00(-10.76%)
Feb 04, 2015 9.330 9.470 9.140 9.290 321,366 -0.12(-1.28%)
Feb 03, 2015 9.340 9.420 9.190 9.410 283,038 +0.13(+1.40%)
Feb 02, 2015 9.180 9.320 8.940 9.280 372,408 +0.09(+0.98%)
Jan 30, 2015 9.640 9.790 9.160 9.190 442,470 -0.58(-5.94%)
Jan 29, 2015 9.700 9.900 9.560 9.770 358,901 +0.11(+1.14%)
Jan 28, 2015 9.980 10.02 9.540 9.660 253,239 -0.24(-2.42%)
Jan 27, 2015 9.870 10.09 9.790 9.900 390,849 -0.13(-1.30%)
Jan 26, 2015 9.870 10.19 9.780 10.03 306,622 +0.16(+1.62%)
Jan 23, 2015 9.730 9.920 9.640 9.870 436,570 +0.17(+1.75%)
Jan 22, 2015 9.540 9.810 9.130 9.700 526,815 +0.28(+2.97%)
Jan 21, 2015 9.950 9.950 9.340 9.420 536,868 -0.53(-5.33%)
Jan 20, 2015 10.19 10.23 9.930 9.950 277,467 -0.18(-1.78%)
Jan 16, 2015 9.820 10.16 9.820 10.13 390,143 +0.28(+2.84%)
Jan 15, 2015 10.57 10.57 9.810 9.850 635,913 -0.67(-6.37%)
Jan 14, 2015 10.23 10.58 10.23 10.52 969,219 +0.15(+1.45%)
Jan 13, 2015 10.50 10.62 10.26 10.37 391,417 +0.00(+0.00%)
Jan 12, 2015 10.37 10.41 10.28 10.37 288,189 +0.05(+0.48%)
Jan 09, 2015 10.50 10.56 10.27 10.32 331,830 -0.15(-1.43%)
Jan 08, 2015 10.38 10.52 10.20 10.47 591,848 +0.25(+2.45%)
Jan 07, 2015 9.890 10.41 9.820 10.22 528,680 +0.44(+4.50%)
Jan 06, 2015 10.09 10.14 9.600 9.780 371,327 -0.29(-2.88%)
Jan 05, 2015 9.850 10.27 9.850 10.07 321,067 +0.12(+1.21%)
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.