Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.185 +0.045 (+0.73%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.91 17.01 16.45 16.47 362,279 -0.36(-2.14%)
Jun 28, 2018 16.76 16.94 16.56 16.83 355,431 -0.01(-0.06%)
Jun 27, 2018 17.33 17.47 16.84 16.84 288,262 -0.47(-2.72%)
Jun 26, 2018 16.88 17.41 16.80 17.31 363,156 +0.36(+2.12%)
Jun 25, 2018 17.22 17.22 16.70 16.95 347,263 -0.33(-1.91%)
Jun 22, 2018 17.18 17.46 16.92 17.28 1,043,280 +0.14(+0.82%)
Jun 21, 2018 17.53 17.53 17.00 17.14 283,800 -0.38(-2.17%)
Jun 20, 2018 17.85 17.87 17.45 17.52 381,772 -0.19(-1.07%)
Jun 19, 2018 17.82 17.30 17.71 372,422 +0.08(+0.45%)
Jun 18, 2018 17.76 17.76 17.18 17.63 276,892 -0.25(-1.40%)
Jun 15, 2018 17.87 17.87 17.88 524,472 +0.01(+0.06%)
Jun 14, 2018 17.56 17.89 17.24 17.87 204,892 +0.37(+2.11%)
Jun 13, 2018 17.42 17.54 17.18 17.50 332,949 +0.16(+0.92%)
Jun 12, 2018 17.51 17.60 17.30 17.34 241,931 -0.11(-0.63%)
Jun 11, 2018 17.34 17.60 17.20 17.45 210,065 +0.09(+0.52%)
Jun 08, 2018 17.34 17.58 17.21 17.36 320,954 -0.05(-0.29%)
Jun 07, 2018 17.62 17.65 16.94 17.41 507,436 -0.12(-0.68%)
Jun 06, 2018 17.34 17.62 17.14 17.53 434,519 +0.24(+1.39%)
Jun 05, 2018 17.54 17.61 17.05 17.29 449,916 -0.29(-1.65%)
Jun 04, 2018 17.31 17.61 16.97 17.58 530,313 +0.26(+1.50%)
Jun 01, 2018 17.07 17.34 16.90 17.32 551,641 +0.31(+1.82%)
May 31, 2018 16.90 17.15 16.86 17.01 616,053 +0.04(+0.24%)
May 30, 2018 16.28 17.00 16.28 16.97 1,073,858 +0.70(+4.30%)
May 29, 2018 16.11 16.37 15.70 16.27 382,653 +0.06(+0.37%)
May 25, 2018 16.21 16.21 16.21 0 +0.13(+0.81%)
May 24, 2018 16.06 16.30 15.94 16.08 310,604 +0.05(+0.31%)
May 23, 2018 16.04 16.40 16.00 16.03 529,259 -0.08(-0.50%)
May 22, 2018 16.22 16.30 15.94 16.11 478,051 -0.10(-0.62%)
May 21, 2018 16.35 16.51 16.18 16.21 206,569 -0.06(-0.37%)
May 18, 2018 16.34 16.34 16.19 16.27 403,128 -0.06(-0.37%)
May 17, 2018 16.09 16.44 15.97 16.33 423,805 +0.29(+1.81%)
May 16, 2018 15.58 16.22 15.58 16.04 592,799 +0.43(+2.75%)
May 15, 2018 15.78 16.00 15.60 15.61 517,121 -0.22(-1.39%)
May 14, 2018 15.90 16.19 15.76 15.83 612,646 +0.02(+0.13%)
May 11, 2018 16.21 16.35 15.67 15.81 535,296 -0.46(-2.83%)
May 10, 2018 15.75 16.31 15.66 16.27 497,575 +0.61(+3.90%)
May 09, 2018 15.44 15.83 15.44 15.66 470,928 +0.31(+2.02%)
May 08, 2018 15.54 15.65 15.27 15.35 611,887 -0.43(-2.72%)
May 07, 2018 14.70 15.84 14.59 15.78 1,068,224 +1.32(+9.13%)
May 04, 2018 14.88 15.41 14.39 14.46 1,148,668 -0.54(-3.60%)
May 03, 2018 17.62 18.20 14.58 15.00 2,291,861 -2.80(-15.73%)
May 02, 2018 17.82 18.45 17.63 17.80 1,198,038 +0.06(+0.34%)
May 01, 2018 17.75 17.87 17.50 17.74 976,869 +0.01(+0.06%)
Apr 30, 2018 18.08 18.29 17.71 17.73 558,024 -0.35(-1.94%)
Apr 27, 2018 18.05 18.19 17.90 18.08 329,096 +0.06(+0.33%)
Apr 26, 2018 17.34 18.11 17.25 18.02 314,508 +0.83(+4.83%)
Apr 25, 2018 17.05 17.28 16.79 17.19 757,472 +0.14(+0.82%)
Apr 24, 2018 17.21 17.45 16.80 17.05 464,131 -0.12(-0.70%)
Apr 23, 2018 17.30 17.49 17.01 17.17 197,326 -0.01(-0.06%)
Apr 20, 2018 17.50 17.50 17.09 17.18 224,359 -0.37(-2.11%)
Apr 19, 2018 17.74 17.74 17.42 17.55 281,628 -0.19(-1.07%)
Apr 18, 2018 17.76 17.95 17.58 17.74 322,432 -0.02(-0.11%)
Apr 17, 2018 17.49 17.85 17.28 17.76 425,853 +0.46(+2.66%)
Apr 16, 2018 16.94 17.37 16.82 17.30 484,287 +0.50(+2.98%)
Apr 13, 2018 17.22 17.22 16.72 16.80 226,799 -0.27(-1.58%)
Apr 12, 2018 17.01 17.22 16.84 17.07 379,025 +0.21(+1.25%)
Apr 11, 2018 17.22 17.32 16.82 16.86 491,769 -0.42(-2.43%)
Apr 10, 2018 16.90 17.49 16.84 17.28 386,864 +0.55(+3.29%)
Apr 09, 2018 16.87 16.97 16.66 16.73 346,315 +0.01(+0.06%)
Apr 06, 2018 16.91 17.02 16.30 16.72 854,931 -0.34(-1.99%)
Apr 05, 2018 17.00 17.23 16.84 17.06 284,436 +0.11(+0.65%)
Apr 04, 2018 16.60 17.02 16.30 16.95 447,933 +0.11(+0.65%)
Apr 03, 2018 16.68 17.00 16.56 16.84 710,259 +0.19(+1.14%)
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.