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 30, 2020 12.25 12.40 11.95 12.17 1,324,447 -0.16(-1.30%)
Sep 29, 2020 11.55 12.47 11.54 12.33 1,417,829 +0.88(+7.73%)
Sep 28, 2020 11.28 11.71 11.25 11.45 1,123,518 +0.21(+1.82%)
Sep 25, 2020 10.56 11.33 10.45 11.24 1,908,300 +0.59(+5.54%)
Sep 24, 2020 11.90 11.90 10.61 10.65 1,514,372 -0.96(-8.27%)
Sep 23, 2020 11.86 12.11 11.55 11.61 1,653,081 -0.30(-2.56%)
Sep 22, 2020 12.69 12.69 11.88 11.91 1,794,405 -0.74(-5.81%)
Sep 21, 2020 12.04 12.71 11.96 12.65 1,656,114 +0.07(+0.56%)
Sep 18, 2020 11.80 12.69 11.62 12.58 4,831,700 +0.93(+7.98%)
Sep 17, 2020 11.02 11.66 10.89 11.65 1,193,335 +0.51(+4.58%)
Sep 16, 2020 10.96 11.52 10.86 11.14 1,534,206 +0.15(+1.36%)
Sep 15, 2020 11.36 11.65 10.89 10.99 1,495,370 -0.21(-1.87%)
Sep 14, 2020 11.20 11.42 10.81 11.20 1,947,698 -0.11(-0.97%)
Sep 11, 2020 10.86 11.98 10.66 11.31 4,638,400 +0.82(+7.82%)
Sep 10, 2020 10.72 10.91 10.32 10.49 3,299,654 -0.14(-1.32%)
Sep 09, 2020 10.50 10.78 10.13 10.63 2,788,307 +0.20(+1.92%)
Sep 08, 2020 9.900 10.82 9.710 10.43 3,516,569 +0.20(+1.91%)
Sep 04, 2020 10.93 11.14 9.580 10.23 5,994,700 -0.50(-4.61%)
Sep 03, 2020 11.23 11.29 10.61 10.73 2,523,773 -0.62(-5.46%)
Sep 02, 2020 10.94 11.47 10.64 11.35 2,785,696 +0.40(+3.65%)
Sep 01, 2020 11.67 11.89 10.76 10.95 3,143,488 -0.77(-6.57%)
Aug 31, 2020 11.74 11.91 11.30 11.72 2,842,565 +0.03(+0.26%)
Aug 28, 2020 11.44 12.08 11.14 11.69 2,338,000 +0.16(+1.39%)
Aug 27, 2020 13.16 13.50 10.51 11.53 9,589,493 -2.88(-19.99%)
Aug 26, 2020 15.14 15.24 14.22 14.41 2,266,404 -0.68(-4.51%)
Aug 25, 2020 14.34 15.30 14.05 15.09 1,663,360 +0.68(+4.72%)
Aug 24, 2020 14.93 15.22 14.28 14.41 2,416,301 -0.38(-2.54%)
Aug 21, 2020 13.57 14.88 13.47 14.79 3,838,500 +1.60(+12.09%)
Aug 20, 2020 13.06 13.29 12.92 13.19 739,203 +0.04(+0.30%)
Aug 19, 2020 13.60 13.60 12.82 13.15 922,072 -0.42(-3.10%)
Aug 18, 2020 13.60 13.70 13.22 13.57 1,435,107 -0.01(-0.07%)
Aug 17, 2020 13.23 13.76 12.86 13.58 931,567 +0.40(+3.03%)
Aug 14, 2020 13.60 13.67 13.01 13.18 1,126,500 -0.26(-1.93%)
Aug 13, 2020 13.75 13.80 13.18 13.44 1,029,946 -0.35(-2.54%)
Aug 12, 2020 13.65 14.05 13.22 13.79 1,800,624 +0.38(+2.83%)
Aug 11, 2020 14.35 14.49 13.35 13.41 2,686,434 -1.14(-7.84%)
Aug 10, 2020 14.20 15.28 14.05 14.55 2,764,518 +0.50(+3.56%)
Aug 07, 2020 13.77 14.86 13.30 14.05 4,136,600 +0.96(+7.33%)
Aug 06, 2020 14.52 14.52 11.66 13.09 12,548,664 -6.49(-33.15%)
Aug 05, 2020 19.50 19.75 19.26 19.58 1,772,716 +0.29(+1.50%)
Aug 04, 2020 19.10 19.36 18.51 19.29 993,999 +0.14(+0.73%)
Aug 03, 2020 18.51 19.44 18.33 19.15 1,070,929 +1.00(+5.51%)
Jul 31, 2020 18.71 19.01 17.98 18.15 2,650,600 -0.58(-3.10%)
Jul 30, 2020 17.50 19.14 17.45 18.73 2,147,930 +1.23(+7.03%)
Jul 29, 2020 17.32 17.58 17.16 17.50 783,681 +0.26(+1.51%)
Jul 28, 2020 17.79 17.83 17.20 17.24 1,102,355 -0.51(-2.87%)
Jul 27, 2020 16.51 17.90 16.51 17.75 1,111,456 +1.25(+7.58%)
Jul 24, 2020 16.50 16.81 16.13 16.50 1,159,800 -0.35(-2.08%)
Jul 23, 2020 16.78 17.40 16.57 16.85 1,079,109 -0.20(-1.17%)
Jul 22, 2020 17.00 17.27 16.77 17.05 1,636,330 +0.12(+0.71%)
Jul 21, 2020 16.55 17.06 16.41 16.93 1,132,890 +0.44(+2.67%)
Jul 20, 2020 16.26 16.59 16.01 16.49 1,313,001 +0.34(+2.11%)
Jul 17, 2020 14.70 16.18 14.70 16.15 1,908,300 +1.43(+9.71%)
Jul 16, 2020 14.59 14.88 14.40 14.72 794,579 +0.02(+0.14%)
Jul 15, 2020 14.00 14.82 14.00 14.70 867,527 +0.69(+4.93%)
Jul 14, 2020 13.92 14.08 13.29 14.01 1,196,672 +0.04(+0.29%)
Jul 13, 2020 13.66 14.46 13.42 13.97 2,124,312 +0.54(+4.06%)
Jul 10, 2020 13.79 13.90 13.19 13.43 1,283,700 -0.42(-3.07%)
Jul 09, 2020 13.35 13.93 13.31 13.85 901,239 +0.48(+3.59%)
Jul 08, 2020 13.14 13.63 13.00 13.37 1,307,954 +0.40(+3.08%)
Jul 07, 2020 12.51 13.03 12.35 12.97 1,537,908 +0.35(+2.77%)
Jul 06, 2020 12.18 12.95 12.16 12.62 1,663,715 +0.60(+4.99%)
Jul 02, 2020 11.30 12.30 11.23 12.02 1,527,200 +0.78(+6.94%)
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.