Orasure Tech Inc (NQ: OSUR )

10.69 USD -0.16 (-1.47%)
Official Closing Price Updated: 7:44 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 15.38 15.94 15.17 15.42 1,043,861 +0.19(+1.25%)
Jan 29, 2021 14.65 15.68 14.50 15.23 1,485,700 +0.67(+4.60%)
Jan 28, 2021 13.96 14.83 13.78 14.56 976,255 +0.67(+4.82%)
Jan 27, 2021 13.91 14.34 13.56 13.89 658,526 -0.27(-1.91%)
Jan 26, 2021 14.68 14.70 13.95 14.16 563,281 -0.22(-1.53%)
Jan 25, 2021 13.84 14.50 13.81 14.38 672,575 +0.51(+3.68%)
Jan 22, 2021 13.38 13.93 13.33 13.87 656,300 +0.33(+2.44%)
Jan 21, 2021 13.54 13.92 13.24 13.54 964,923 +0.21(+1.58%)
Jan 20, 2021 13.68 13.80 13.01 13.33 952,107 -0.33(-2.42%)
Jan 19, 2021 13.02 13.73 12.81 13.66 1,007,578 +0.74(+5.73%)
Jan 15, 2021 12.90 13.25 12.72 12.92 697,900 +0.06(+0.47%)
Jan 14, 2021 12.70 13.44 12.51 12.86 906,141 +0.28(+2.23%)
Jan 13, 2021 12.60 12.91 12.39 12.58 1,080,553 +0.02(+0.16%)
Jan 12, 2021 12.42 12.58 12.26 12.56 1,082,663 +0.26(+2.11%)
Jan 11, 2021 11.66 12.38 11.54 12.30 1,028,982 +0.40(+3.36%)
Jan 08, 2021 11.93 12.03 11.42 11.90 1,215,500 -0.02(-0.17%)
Jan 07, 2021 11.79 12.38 11.68 11.92 948,889 +0.14(+1.19%)
Jan 06, 2021 11.89 12.12 11.52 11.78 1,284,765 -0.17(-1.42%)
Jan 05, 2021 11.05 12.10 11.05 11.95 1,380,470 +0.74(+6.60%)
Jan 04, 2021 10.73 11.23 10.42 11.21 1,319,227 +0.62(+5.90%)
Dec 31, 2020 10.59 10.59 10.59 1,297,695 -0.09(-0.89%)
Dec 30, 2020 10.31 10.71 10.25 10.68 1,297,695 +0.33(+3.19%)
Dec 29, 2020 10.82 10.85 10.23 10.35 1,016,608 -0.43(-3.99%)
Dec 28, 2020 11.66 11.70 10.71 10.78 991,455 -0.82(-7.07%)
Dec 24, 2020 11.69 11.80 11.41 11.60 440,400 -0.05(-0.43%)
Dec 23, 2020 12.53 12.58 11.56 11.65 1,219,890 -0.12(-1.02%)
Dec 22, 2020 11.75 11.88 11.43 11.77 724,536 +0.06(+0.51%)
Dec 21, 2020 11.06 11.75 10.96 11.71 1,512,209 +0.61(+5.50%)
Dec 18, 2020 11.68 11.68 10.96 11.10 2,741,700 -0.49(-4.23%)
Dec 17, 2020 11.35 11.67 11.06 11.59 1,362,168 +0.19(+1.67%)
Dec 16, 2020 12.11 12.19 11.38 11.40 1,290,403 -0.88(-7.17%)
Dec 15, 2020 12.65 12.79 12.07 12.28 1,001,227 -0.33(-2.62%)
Dec 14, 2020 12.92 13.30 12.57 12.61 953,901 -0.23(-1.79%)
Dec 11, 2020 12.95 13.09 12.58 12.84 845,100 -0.15(-1.15%)
Dec 10, 2020 12.63 13.11 12.50 12.99 609,498 +0.34(+2.69%)
Dec 09, 2020 13.42 13.68 12.15 12.65 1,367,709 -0.85(-6.30%)
Dec 08, 2020 13.10 13.51 12.78 13.50 1,757,298 +0.75(+5.88%)
Dec 07, 2020 13.26 13.77 12.70 12.75 2,358,986 +0.86(+7.23%)
Dec 04, 2020 12.08 12.15 11.63 11.89 796,600 -0.19(-1.57%)
Dec 03, 2020 12.39 12.53 11.81 12.08 909,999 -0.41(-3.28%)
Dec 02, 2020 12.35 12.54 12.04 12.49 844,737 +0.17(+1.38%)
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.