Orasure Tech Inc (NQ: OSUR )

11.89 USD -0.19 (-1.57%)
Official Closing Price Updated: 4:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 12.08 12.15 11.63 11.89 796,547 -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%)
Dec 01, 2020 12.27 12.47 12.07 12.32 895,580 +0.32(+2.67%)
Nov 30, 2020 11.71 12.04 11.65 12.00 1,099,639 +0.35(+3.00%)
Nov 27, 2020 11.37 11.78 11.27 11.65 662,900 +0.41(+3.65%)
Nov 25, 2020 11.05 11.30 10.78 11.24 1,430,400 +0.14(+1.26%)
Nov 24, 2020 11.65 11.66 11.01 11.10 1,693,811 -0.56(-4.80%)
Nov 23, 2020 12.20 12.35 11.54 11.66 1,386,541 -0.43(-3.52%)
Nov 20, 2020 11.85 12.36 11.78 12.09 1,101,700 +0.17(+1.38%)
Nov 19, 2020 12.20 12.34 11.72 11.92 1,215,352 -0.23(-1.89%)
Nov 18, 2020 12.66 12.75 12.09 12.15 1,286,865 -0.49(-3.88%)
Nov 17, 2020 13.00 13.05 12.51 12.64 1,359,680 -0.35(-2.69%)
Nov 16, 2020 12.99 13.20 12.78 12.99 909,344 -0.06(-0.46%)
Nov 13, 2020 13.69 13.89 13.00 13.05 1,355,600 -0.38(-2.83%)
Nov 12, 2020 13.81 13.98 13.24 13.43 1,340,705 +0.02(+0.15%)
Nov 11, 2020 12.81 13.43 12.64 13.41 1,558,341 +0.59(+4.60%)
Nov 10, 2020 12.88 13.00 12.06 12.82 2,025,326 +0.14(+1.10%)
Nov 09, 2020 12.13 12.95 11.12 12.68 2,360,204 -0.63(-4.73%)
Nov 06, 2020 12.77 13.47 12.37 13.31 1,485,200 +0.67(+5.30%)
Nov 05, 2020 14.84 15.00 12.36 12.64 3,564,319 -2.14(-14.48%)
Nov 04, 2020 15.00 15.25 14.47 14.78 1,620,480 -0.20(-1.34%)
Nov 03, 2020 15.38 15.50 14.75 14.98 1,447,792 +0.09(+0.60%)
Nov 02, 2020 15.00 15.18 14.51 14.89 1,191,581 -0.05(-0.33%)
Oct 30, 2020 15.65 15.83 14.73 14.94 1,123,700 -0.75(-4.78%)
Oct 29, 2020 15.33 15.85 15.13 15.69 687,850 +0.39(+2.55%)
Oct 28, 2020 15.89 15.94 15.09 15.30 1,009,270 -0.31(-1.99%)
Oct 27, 2020 15.58 16.17 15.24 15.61 1,232,179 -0.31(-1.95%)
Oct 26, 2020 14.83 16.73 14.79 15.92 4,012,420 +1.01(+6.77%)
Oct 23, 2020 14.77 15.00 14.60 14.91 1,134,200 +0.14(+0.95%)
Oct 22, 2020 13.94 14.88 13.75 14.77 1,081,178 +0.83(+5.95%)
Oct 21, 2020 15.10 15.15 13.94 13.94 1,528,970 -0.83(-5.62%)
Oct 20, 2020 15.84 15.95 14.56 14.77 2,053,619 -1.17(-7.34%)
Oct 19, 2020 16.07 17.79 15.35 15.94 13,292,874 +2.13(+15.42%)
Oct 16, 2020 14.37 14.65 13.74 13.81 799,600 -0.63(-4.36%)
Oct 15, 2020 14.12 14.77 14.00 14.44 582,399 +0.14(+0.98%)
Oct 14, 2020 15.34 15.48 14.23 14.30 1,642,039 -0.95(-6.23%)
Oct 13, 2020 15.27 15.47 15.00 15.25 1,176,201 +0.04(+0.26%)
Oct 12, 2020 15.40 15.45 15.00 15.21 1,245,818 -0.17(-1.11%)
Oct 09, 2020 14.99 15.38 14.81 15.38 1,716,000 +0.58(+3.92%)
Oct 08, 2020 14.61 14.89 14.39 14.80 1,828,431 +0.32(+2.21%)
Oct 07, 2020 14.39 14.72 14.24 14.48 1,364,133 +0.35(+2.48%)
Oct 06, 2020 14.34 14.50 13.94 14.13 1,772,947 +0.31(+2.21%)
Oct 05, 2020 13.19 14.34 12.98 13.82 1,869,493 +1.02(+8.01%)
Oct 02, 2020 12.25 12.85 12.11 12.80 704,200 +0.42(+3.39%)
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.