Orasure Tech Inc (NQ: OSUR )

14.91 USD +0.14 (+0.95%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.63 22.79 22.22 22.50 629,458 -0.24(-1.06%)
Sep 28, 2017 22.65 22.79 22.34 22.74 378,243 +0.03(+0.13%)
Sep 27, 2017 22.76 21.75 22.71 566,393 +0.87(+3.98%)
Sep 26, 2017 22.20 22.40 21.77 21.84 497,060 -0.30(-1.36%)
Sep 25, 2017 21.67 22.14 21.50 22.14 509,533 +0.40(+1.84%)
Sep 22, 2017 21.54 21.79 21.36 21.74 436,293 +0.13(+0.60%)
Sep 21, 2017 21.87 21.87 21.36 21.61 404,830 -0.33(-1.50%)
Sep 20, 2017 21.82 21.99 21.72 21.94 278,294 +0.13(+0.60%)
Sep 19, 2017 21.88 22.04 21.76 21.81 425,404 -0.16(-0.73%)
Sep 18, 2017 22.03 22.22 21.90 21.97 580,700 -0.01(-0.05%)
Sep 15, 2017 22.19 22.25 21.89 21.98 763,179 -0.17(-0.77%)
Sep 14, 2017 21.77 22.16 21.71 22.15 578,718 +0.44(+2.03%)
Sep 13, 2017 21.65 21.71 21.44 21.71 499,374 +0.05(+0.23%)
Sep 12, 2017 22.02 22.10 21.52 21.66 276,176 -0.36(-1.63%)
Sep 11, 2017 21.77 22.15 21.66 22.02 372,579 +0.42(+1.94%)
Sep 08, 2017 21.66 21.80 21.40 21.60 324,237 -0.05(-0.23%)
Sep 07, 2017 21.19 21.84 21.03 21.65 1,011,101 +0.54(+2.56%)
Sep 06, 2017 20.77 21.25 20.59 21.11 720,952 +0.37(+1.78%)
Sep 05, 2017 20.73 20.99 20.51 20.74 644,441 -0.10(-0.48%)
Sep 01, 2017 20.41 20.89 20.33 20.84 698,308 +0.43(+2.11%)
Aug 31, 2017 20.32 20.49 20.18 20.41 699,092 +0.17(+0.84%)
Aug 30, 2017 20.06 20.38 19.98 20.24 514,232 +0.22(+1.10%)
Aug 29, 2017 20.11 20.22 19.88 20.02 441,530 -0.28(-1.38%)
Aug 28, 2017 20.31 20.40 20.08 20.30 533,399 +0.02(+0.10%)
Aug 25, 2017 20.62 20.62 20.12 20.28 495,538 -0.30(-1.46%)
Aug 24, 2017 20.60 20.75 20.27 20.58 403,858 +0.06(+0.29%)
Aug 23, 2017 20.81 20.90 20.45 20.52 353,356 -0.34(-1.63%)
Aug 22, 2017 20.55 21.14 20.49 20.86 689,608 +0.39(+1.91%)
Aug 21, 2017 20.18 20.53 20.06 20.47 532,964 +0.21(+1.04%)
Aug 18, 2017 19.84 20.41 19.63 20.26 863,698 +0.29(+1.45%)
Aug 17, 2017 20.26 20.40 19.93 19.97 629,248 -0.32(-1.58%)
Aug 16, 2017 20.62 20.82 20.22 20.29 553,010 -0.24(-1.17%)
Aug 15, 2017 20.86 20.89 20.48 20.53 522,099 -0.20(-0.96%)
Aug 14, 2017 20.91 21.37 20.50 20.73 698,134 +0.00(+0.00%)
Aug 11, 2017 20.30 20.94 20.24 20.73 571,709 +0.43(+2.12%)
Aug 10, 2017 20.94 20.94 20.18 20.30 800,421 -0.64(-3.06%)
Aug 09, 2017 20.96 21.40 20.80 20.94 1,029,814 -0.52(-2.42%)
Aug 08, 2017 21.20 21.55 20.98 21.46 1,088,278 +0.26(+1.23%)
Aug 07, 2017 20.52 21.59 20.37 21.20 1,659,096 +0.60(+2.89%)
Aug 04, 2017 20.61 20.03 20.61 2,252,194 +0.46(+2.26%)
Aug 03, 2017 18.73 20.55 18.40 20.15 2,585,885 +2.88(+16.68%)
Aug 02, 2017 17.71 17.84 17.06 17.27 1,034,041 -0.48(-2.70%)
Aug 01, 2017 17.63 17.80 17.46 17.75 891,605 +0.21(+1.20%)
Jul 31, 2017 17.84 17.95 17.52 17.54 816,416 -0.24(-1.35%)
Jul 28, 2017 17.69 18.03 17.55 17.78 525,975 +0.05(+0.28%)
Jul 27, 2017 18.00 18.13 17.43 17.73 652,260 -0.27(-1.50%)
Jul 26, 2017 18.30 18.30 17.92 18.00 526,699 -0.25(-1.37%)
Jul 25, 2017 18.66 18.87 18.20 18.25 580,155 -0.38(-2.04%)
Jul 24, 2017 18.05 18.67 18.03 18.63 811,401 +0.63(+3.50%)
Jul 21, 2017 18.64 18.67 17.91 18.00 873,906 -0.36(-1.96%)
Jul 20, 2017 18.58 18.65 18.32 18.36 860,095 -0.20(-1.08%)
Jul 19, 2017 18.69 18.71 18.50 18.56 819,523 -0.03(-0.16%)
Jul 18, 2017 19.18 19.33 18.50 18.59 1,387,143 -0.60(-3.13%)
Jul 17, 2017 19.06 19.28 18.84 19.19 999,279 +0.18(+0.95%)
Jul 14, 2017 18.75 19.05 18.67 19.01 423,242 +0.20(+1.06%)
Jul 13, 2017 18.77 18.81 18.45 18.81 1,057,948 +0.10(+0.53%)
Jul 12, 2017 18.86 18.89 18.56 18.71 888,869 +0.03(+0.16%)
Jul 11, 2017 18.57 18.90 18.55 18.68 958,089 +0.17(+0.92%)
Jul 10, 2017 18.01 18.68 17.91 18.51 1,016,986 +0.62(+3.47%)
Jul 07, 2017 17.51 17.95 17.33 17.89 713,094 +0.52(+2.99%)
Jul 06, 2017 17.83 17.83 17.31 17.37 1,089,805 -0.55(-3.07%)
Jul 05, 2017 17.52 18.05 17.44 17.92 933,723 +0.48(+2.75%)
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.