Orasure Tech Inc (NQ: OSUR )

12.92 USD +0.06 (+0.47%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.44 11.77 11.17 11.68 699,400 +0.29(+2.55%)
Dec 28, 2018 11.38 11.65 11.31 11.39 310,400 +0.07(+0.62%)
Dec 27, 2018 11.08 11.34 10.93 11.32 427,775 +0.18(+1.62%)
Dec 26, 2018 10.66 11.23 10.50 11.14 539,335 +0.53(+5.00%)
Dec 24, 2018 10.55 10.86 10.43 10.61 293,100 +0.08(+0.76%)
Dec 21, 2018 10.99 11.06 10.27 10.53 2,489,500 -0.42(-3.84%)
Dec 20, 2018 11.14 11.26 10.87 10.95 306,150 -0.18(-1.62%)
Dec 19, 2018 11.33 11.58 11.02 11.13 631,263 -0.22(-1.94%)
Dec 18, 2018 11.62 11.68 11.17 11.35 332,070 -0.16(-1.39%)
Dec 17, 2018 11.40 11.90 11.21 11.51 458,671 +0.06(+0.52%)
Dec 14, 2018 11.79 11.88 11.32 11.45 565,900 -0.42(-3.54%)
Dec 13, 2018 12.19 12.37 11.84 11.87 231,554 -0.33(-2.70%)
Dec 12, 2018 12.09 12.40 12.04 12.20 399,197 +0.24(+2.01%)
Dec 11, 2018 12.38 12.48 11.82 11.96 515,303 -0.35(-2.84%)
Dec 10, 2018 12.27 12.42 11.96 12.31 311,023 +0.03(+0.24%)
Dec 07, 2018 12.74 12.74 12.22 12.28 574,800 -0.35(-2.77%)
Dec 06, 2018 12.49 12.68 12.37 12.63 435,081 -0.01(-0.08%)
Dec 04, 2018 12.89 12.98 12.39 12.64 866,700 -0.19(-1.48%)
Dec 03, 2018 12.80 12.95 12.58 12.83 585,617 +0.13(+1.02%)
Nov 30, 2018 13.16 13.21 12.54 12.70 890,700 -0.51(-3.86%)
Nov 29, 2018 13.19 13.58 13.03 13.21 396,406 -0.04(-0.30%)
Nov 28, 2018 12.73 13.28 12.55 13.25 573,392 +0.52(+4.08%)
Nov 27, 2018 12.68 13.25 12.50 12.73 518,917 +0.06(+0.47%)
Nov 26, 2018 13.37 13.64 12.67 12.67 587,082 -0.59(-4.45%)
Nov 23, 2018 13.17 13.42 13.08 13.26 176,800 -0.03(-0.23%)
Nov 21, 2018 13.29 13.29 13.29 0 +0.50(+3.91%)
Nov 20, 2018 12.40 12.86 12.27 12.79 1,130,384 +0.36(+2.90%)
Nov 19, 2018 12.65 12.74 12.38 12.43 723,079 -0.18(-1.43%)
Nov 16, 2018 13.02 13.04 12.59 12.61 1,094,700 -0.49(-3.74%)
Nov 15, 2018 12.51 13.12 12.43 13.10 475,612 +0.52(+4.13%)
Nov 14, 2018 13.06 13.25 12.36 12.58 542,200 -0.37(-2.86%)
Nov 13, 2018 13.46 13.58 12.91 12.95 333,365 -0.54(-4.00%)
Nov 12, 2018 12.90 13.69 12.75 13.49 507,442 +0.48(+3.69%)
Nov 09, 2018 13.13 14.14 12.93 13.01 796,700 -0.19(-1.40%)
Nov 08, 2018 13.85 13.88 12.50 13.20 2,039,418 -1.53(-10.36%)
Nov 07, 2018 14.46 14.82 14.31 14.72 631,791 +0.27(+1.87%)
Nov 06, 2018 14.60 14.80 14.35 14.45 625,570 -0.20(-1.37%)
Nov 05, 2018 14.24 14.88 14.17 14.65 1,437,258 +0.45(+3.17%)
Nov 02, 2018 14.07 14.70 14.07 14.20 1,549,800 +0.20(+1.43%)
Nov 01, 2018 13.98 14.34 13.80 14.00 1,001,982 +0.10(+0.72%)
Oct 31, 2018 14.01 14.12 13.88 13.90 416,846 -0.01(-0.07%)
Oct 30, 2018 13.62 14.03 13.58 13.91 352,372 +0.32(+2.35%)
Oct 29, 2018 13.82 14.11 13.45 13.59 250,993 -0.09(-0.66%)
Oct 26, 2018 14.40 14.40 13.66 13.68 410,100 -0.88(-6.04%)
Oct 25, 2018 14.83 14.93 14.53 14.56 267,196 -0.15(-1.02%)
Oct 24, 2018 14.95 15.08 14.60 14.71 869,048 -0.30(-2.00%)
Oct 23, 2018 14.68 15.11 14.49 15.01 315,535 +0.15(+1.01%)
Oct 22, 2018 14.78 14.98 14.64 14.86 347,466 +0.09(+0.61%)
Oct 19, 2018 14.78 14.95 14.68 14.77 400,800 -0.04(-0.27%)
Oct 18, 2018 14.54 14.85 14.38 14.81 338,015 +0.26(+1.79%)
Oct 17, 2018 14.60 14.65 14.41 14.55 276,584 -0.07(-0.48%)
Oct 16, 2018 14.19 14.69 14.18 14.62 280,712 +0.52(+3.69%)
Oct 15, 2018 14.23 14.29 13.96 14.10 324,672 -0.14(-0.98%)
Oct 12, 2018 14.41 14.67 14.10 14.24 446,100 +0.03(+0.21%)
Oct 11, 2018 14.53 14.79 14.16 14.21 459,057 -0.41(-2.80%)
Oct 10, 2018 14.92 15.09 14.59 14.62 293,569 -0.28(-1.88%)
Oct 09, 2018 14.82 15.11 14.60 14.90 310,302 +0.05(+0.34%)
Oct 08, 2018 15.27 15.37 14.81 14.85 344,674 -0.49(-3.19%)
Oct 05, 2018 15.38 15.49 15.23 15.34 517,400 +0.00(+0.00%)
Oct 04, 2018 15.55 15.55 15.26 15.34 391,486 -0.20(-1.29%)
Oct 03, 2018 15.41 15.64 15.12 15.54 313,872 +0.17(+1.11%)
Oct 02, 2018 15.00 15.43 14.58 15.37 779,351 +0.36(+2.40%)
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.