Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.180 6.350 6.090 6.310 597,576 +0.13(+2.10%)
Feb 27, 2023 6.280 6.315 6.055 6.180 511,484 -0.04(-0.64%)
Feb 24, 2023 6.160 6.255 6.055 6.220 556,396 -0.05(-0.80%)
Feb 23, 2023 6.080 6.336 6.040 6.270 745,846 +0.20(+3.29%)
Feb 22, 2023 5.950 6.140 5.860 6.070 1,283,400 +0.13(+2.19%)
Feb 21, 2023 5.890 6.040 5.850 5.940 1,041,094 -0.01(-0.17%)
Feb 17, 2023 5.850 5.980 5.690 5.950 1,186,002 +0.15(+2.59%)
Feb 16, 2023 5.480 6.050 5.430 5.800 1,962,284 +0.27(+4.88%)
Feb 15, 2023 5.830 5.850 5.160 5.530 2,462,780 +0.60(+12.17%)
Feb 14, 2023 4.970 5.100 4.930 4.930 581,899 -0.08(-1.60%)
Feb 13, 2023 4.980 5.025 4.890 5.010 370,449 +0.03(+0.60%)
Feb 10, 2023 5.060 5.095 4.960 4.980 365,916 -0.07(-1.39%)
Feb 09, 2023 5.400 5.545 5.040 5.050 889,435 -0.43(-7.85%)
Feb 08, 2023 5.440 5.860 5.410 5.480 559,252 -0.15(-2.66%)
Feb 07, 2023 5.500 5.650 5.400 5.630 315,492 +0.09(+1.62%)
Feb 06, 2023 5.410 5.701 5.390 5.540 383,337 +0.07(+1.19%)
Feb 03, 2023 5.480 5.590 5.450 5.475 399,482 -0.12(-2.06%)
Feb 02, 2023 5.420 5.610 5.390 5.590 421,000 +0.25(+4.68%)
Feb 01, 2023 5.570 5.670 5.220 5.340 425,333 -0.24(-4.30%)
Jan 31, 2023 5.370 5.620 5.370 5.580 735,863 +0.25(+4.69%)
Jan 30, 2023 5.270 5.395 5.210 5.330 345,413 +0.04(+0.76%)
Jan 27, 2023 5.140 5.335 5.135 5.290 196,649 +0.10(+1.93%)
Jan 26, 2023 5.190 5.260 5.120 5.190 340,943 +0.02(+0.39%)
Jan 25, 2023 5.010 5.180 4.980 5.170 189,502 +0.09(+1.77%)
Jan 24, 2023 5.080 5.150 5.020 5.080 245,576 -0.06(-1.17%)
Jan 23, 2023 5.040 5.170 4.970 5.140 225,871 +0.11(+2.19%)
Jan 20, 2023 5.070 5.070 4.995 5.030 294,497 +0.02(+0.40%)
Jan 19, 2023 4.990 5.025 4.915 5.010 250,709 -0.03(-0.60%)
Jan 18, 2023 5.190 5.270 5.025 5.040 325,214 -0.15(-2.89%)
Jan 17, 2023 5.190 5.290 5.100 5.190 337,306 +0.03(+0.58%)
Jan 13, 2023 5.230 5.330 5.145 5.160 264,785 -0.11(-2.09%)
Jan 12, 2023 5.170 5.290 5.040 5.270 315,771 +0.11(+2.13%)
Jan 11, 2023 5.050 5.260 5.020 5.160 339,820 +0.12(+2.38%)
Jan 10, 2023 4.630 5.050 4.630 5.040 429,292 +0.38(+8.15%)
Jan 09, 2023 4.920 5.005 4.650 4.660 414,906 -0.21(-4.31%)
Jan 06, 2023 4.930 4.990 4.810 4.870 337,240 +0.00(+0.00%)
Jan 05, 2023 4.880 4.935 4.815 4.870 271,044 -0.05(-1.02%)
Jan 04, 2023 4.800 5.010 4.775 4.920 418,591 +0.13(+2.71%)
Jan 03, 2023 4.860 4.950 4.690 4.790 475,689 -0.03(-0.62%)
Dec 30, 2022 4.710 4.840 4.700 4.820 327,133 +0.02(+0.42%)
Dec 29, 2022 4.580 4.805 4.560 4.800 286,306 +0.22(+4.80%)
Dec 28, 2022 4.620 4.710 4.530 4.580 458,400 -0.05(-1.08%)
Dec 27, 2022 4.730 4.730 4.600 4.630 332,009 -0.10(-2.11%)
Dec 23, 2022 4.780 4.830 4.635 4.730 265,361 -0.07(-1.46%)
Dec 22, 2022 4.880 4.960 4.710 4.800 324,319 -0.13(-2.64%)
Dec 21, 2022 4.970 5.075 4.915 4.930 276,581 +0.01(+0.20%)
Dec 20, 2022 4.860 5.000 4.830 4.920 366,692 +0.01(+0.20%)
Dec 19, 2022 5.010 5.010 4.825 4.910 457,013 -0.10(-2.00%)
Dec 16, 2022 5.000 5.055 4.900 5.010 947,950 -0.06(-1.18%)
Dec 15, 2022 5.160 5.220 5.030 5.070 403,900 -0.19(-3.61%)
Dec 14, 2022 5.200 5.350 5.160 5.260 491,758 +0.04(+0.77%)
Dec 13, 2022 5.350 5.460 5.200 5.220 537,671 +0.06(+1.16%)
Dec 12, 2022 5.200 5.265 5.100 5.160 369,611 -0.03(-0.58%)
Dec 09, 2022 5.060 5.310 5.060 5.190 318,443 +0.00(+0.00%)
Dec 08, 2022 5.010 5.210 4.910 5.190 370,713 +0.21(+4.22%)
Dec 07, 2022 5.040 5.095 4.970 4.980 429,656 -0.05(-0.99%)
Dec 06, 2022 5.050 5.170 4.980 5.030 502,418 -0.03(-0.59%)
Dec 05, 2022 5.010 5.100 4.955 5.060 421,024 -0.01(-0.20%)
Dec 02, 2022 4.990 5.100 4.945 5.070 719,096 -0.05(-0.98%)
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.