Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.120 -0.020 (-0.33%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.030 9.180 8.950 9.150 1,064,100 +0.02(+0.22%)
Apr 29, 2021 9.510 9.520 9.060 9.130 1,046,252 -0.36(-3.79%)
Apr 28, 2021 9.500 9.590 9.450 9.490 935,382 -0.05(-0.52%)
Apr 27, 2021 9.720 9.820 9.530 9.540 664,097 -0.21(-2.15%)
Apr 26, 2021 9.490 9.890 9.330 9.750 864,973 +0.35(+3.72%)
Apr 23, 2021 9.800 9.810 9.371 9.400 1,126,400 -0.44(-4.47%)
Apr 22, 2021 9.860 9.976 9.605 9.840 923,964 +0.05(+0.51%)
Apr 21, 2021 9.370 9.880 9.360 9.790 1,201,912 +0.37(+3.93%)
Apr 20, 2021 9.480 9.550 9.260 9.420 1,159,846 -0.08(-0.84%)
Apr 19, 2021 10.08 10.10 9.480 9.500 1,544,847 -0.51(-5.09%)
Apr 16, 2021 10.04 10.10 9.700 10.01 821,200 +0.00(+0.00%)
Apr 15, 2021 10.33 10.50 9.995 10.01 640,096 -0.25(-2.44%)
Apr 14, 2021 10.27 10.49 10.18 10.26 604,568 -0.06(-0.58%)
Apr 13, 2021 10.00 10.42 10.00 10.32 847,569 +0.27(+2.69%)
Apr 12, 2021 10.35 10.39 9.940 10.05 1,019,530 -0.37(-3.55%)
Apr 09, 2021 10.47 10.61 10.35 10.42 645,700 -0.03(-0.29%)
Apr 08, 2021 10.41 10.53 10.20 10.45 762,282 +0.00(+0.00%)
Apr 07, 2021 11.00 11.19 10.39 10.45 1,633,114 -0.62(-5.60%)
Apr 06, 2021 11.16 11.31 10.95 11.07 1,033,011 -0.12(-1.07%)
Apr 05, 2021 11.80 11.80 11.17 11.19 1,177,638 -0.49(-4.20%)
Apr 01, 2021 11.78 11.98 11.62 11.68 804,000 +0.01(+0.09%)
Mar 31, 2021 11.25 11.95 11.25 11.67 1,566,633 +0.56(+5.04%)
Mar 30, 2021 11.06 11.33 10.62 11.11 1,015,317 +0.13(+1.18%)
Mar 29, 2021 10.97 11.18 10.75 10.98 722,168 -0.03(-0.27%)
Mar 26, 2021 10.38 11.03 10.38 11.01 1,112,300 +0.69(+6.69%)
Mar 25, 2021 10.39 10.59 10.16 10.32 886,629 -0.26(-2.46%)
Mar 24, 2021 11.21 11.34 10.57 10.58 659,839 -0.70(-6.21%)
Mar 23, 2021 11.35 11.51 11.15 11.28 625,417 -0.18(-1.57%)
Mar 22, 2021 11.31 11.60 11.14 11.46 654,189 +0.12(+1.06%)
Mar 19, 2021 11.27 11.36 10.90 11.34 1,305,000 +0.48(+4.42%)
Mar 18, 2021 10.94 11.34 10.80 10.86 596,918 -0.21(-1.90%)
Mar 17, 2021 11.06 11.20 10.76 11.07 753,174 -0.19(-1.69%)
Mar 16, 2021 11.42 11.54 11.06 11.26 1,004,836 -0.11(-0.97%)
Mar 15, 2021 11.50 11.62 11.21 11.37 764,069 +0.10(+0.89%)
Mar 12, 2021 10.83 11.31 10.50 11.27 1,426,300 +0.34(+3.11%)
Mar 11, 2021 10.47 10.98 10.32 10.93 1,390,191 +0.87(+8.65%)
Mar 10, 2021 10.32 10.72 9.500 10.06 3,170,287 +0.06(+0.60%)
Mar 09, 2021 9.820 10.38 9.820 10.00 1,526,520 +0.47(+4.93%)
Mar 08, 2021 10.31 10.31 9.530 9.530 1,940,295 -0.77(-7.48%)
Mar 05, 2021 10.74 10.74 9.970 10.30 1,847,400 -0.45(-4.19%)
Mar 04, 2021 11.08 11.08 10.52 10.75 1,299,822 -0.38(-3.41%)
Mar 03, 2021 11.10 11.42 10.81 11.13 1,909,855 +0.05(+0.45%)
Mar 02, 2021 11.00 11.53 10.50 11.08 2,485,140 +0.02(+0.18%)
Mar 01, 2021 10.94 11.18 10.77 11.06 1,738,295 +0.46(+4.34%)
Feb 26, 2021 10.60 10.79 10.25 10.60 1,270,300 -0.09(-0.84%)
Feb 25, 2021 10.96 11.04 10.54 10.69 956,181 -0.16(-1.47%)
Feb 24, 2021 10.80 11.06 10.50 10.85 1,192,724 +0.53(+5.14%)
Feb 23, 2021 10.74 10.95 10.11 10.32 1,677,267 -0.51(-4.71%)
Feb 22, 2021 11.60 11.61 10.73 10.83 1,916,533 -0.60(-5.25%)
Feb 19, 2021 12.43 12.62 11.05 11.43 2,911,900 -1.40(-10.91%)
Feb 18, 2021 13.08 13.08 12.53 12.83 638,510 -0.33(-2.51%)
Feb 17, 2021 13.50 13.60 12.80 13.16 717,052 -0.44(-3.24%)
Feb 16, 2021 14.23 14.46 13.30 13.60 758,562 -0.56(-3.95%)
Feb 12, 2021 13.90 14.34 13.57 14.16 578,500 +0.36(+2.61%)
Feb 11, 2021 14.16 14.51 13.73 13.80 689,006 -0.36(-2.54%)
Feb 10, 2021 14.64 14.75 13.94 14.16 587,075 -0.28(-1.94%)
Feb 09, 2021 14.19 14.50 14.14 14.44 670,278 +0.13(+0.91%)
Feb 08, 2021 14.76 15.05 14.29 14.31 637,616 -0.25(-1.72%)
Feb 05, 2021 13.95 14.71 13.78 14.56 666,400 +0.47(+3.34%)
Feb 04, 2021 14.23 14.32 13.75 14.09 672,546 -0.23(-1.61%)
Feb 03, 2021 14.53 14.62 14.02 14.32 724,553 -0.22(-1.51%)
Feb 02, 2021 15.36 15.72 14.30 14.54 960,929 -0.88(-5.71%)
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.