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

Orasure Tech Inc (NQ: OSUR )

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 3.250 3.290 3.220 3.260 161,926 -0.04(-1.21%)
Oct 29, 2009 3.260 3.310 3.240 3.300 107,645 +0.08(+2.48%)
Oct 28, 2009 3.260 3.310 3.220 3.220 137,796 -0.10(-3.01%)
Oct 27, 2009 3.280 3.430 3.250 3.320 116,560 -0.01(-0.30%)
Oct 26, 2009 3.340 3.450 3.310 3.330 105,028 +0.01(+0.30%)
Oct 23, 2009 3.270 3.390 3.260 3.320 165,965 -0.06(-1.78%)
Oct 22, 2009 3.310 3.380 3.260 3.380 128,599 +0.05(+1.50%)
Oct 21, 2009 3.310 3.400 3.290 3.330 155,719 +0.00(+0.00%)
Oct 20, 2009 3.430 3.470 3.330 3.330 73,628 -0.11(-3.20%)
Oct 19, 2009 3.390 3.450 3.330 3.440 116,333 +0.06(+1.78%)
Oct 16, 2009 3.370 3.420 3.310 3.380 141,036 -0.02(-0.59%)
Oct 15, 2009 3.320 3.410 3.240 3.400 231,509 +0.03(+0.89%)
Oct 14, 2009 3.390 3.390 3.220 3.370 97,150 +0.05(+1.51%)
Oct 13, 2009 3.350 3.400 3.270 3.320 65,647 -0.05(-1.48%)
Oct 12, 2009 3.380 3.470 3.310 3.370 184,967 -0.04(-1.17%)
Oct 09, 2009 3.080 3.410 3.080 3.410 306,026 +0.27(+8.60%)
Oct 08, 2009 3.200 3.200 3.090 3.140 176,517 -0.04(-1.26%)
Oct 07, 2009 3.170 3.210 3.090 3.180 50,855 +0.00(+0.00%)
Oct 06, 2009 3.150 3.220 3.113 3.180 101,536 +0.05(+1.60%)
Oct 05, 2009 2.960 3.190 2.890 3.130 387,429 +0.20(+6.83%)
Oct 02, 2009 2.820 2.960 2.800 2.930 247,769 +0.08(+2.81%)
Oct 01, 2009 2.890 2.930 2.820 2.850 120,030 -0.05(-1.72%)
Sep 30, 2009 2.990 3.040 2.870 2.900 228,835 -0.09(-3.01%)
Sep 29, 2009 3.100 3.110 2.990 2.990 803,567 -0.08(-2.61%)
Sep 28, 2009 3.010 3.139 3.000 3.070 254,956 +0.07(+2.33%)
Sep 25, 2009 3.090 3.100 2.870 3.000 675,764 -0.09(-2.91%)
Sep 24, 2009 2.980 3.550 2.930 3.090 1,533,938 +0.27(+9.57%)
Sep 23, 2009 2.850 2.920 2.790 2.820 177,187 +0.01(+0.36%)
Sep 22, 2009 2.900 2.950 2.790 2.810 328,709 -0.05(-1.75%)
Sep 21, 2009 2.750 2.900 2.700 2.860 204,598 +0.06(+2.14%)
Sep 18, 2009 2.800 2.810 2.761 2.800 252,375 +0.01(+0.36%)
Sep 17, 2009 2.820 2.890 2.760 2.790 97,403 -0.03(-1.06%)
Sep 16, 2009 2.810 2.950 2.760 2.820 75,585 +0.01(+0.36%)
Sep 15, 2009 2.780 2.820 2.750 2.810 41,092 +0.01(+0.36%)
Sep 14, 2009 2.720 2.830 2.620 2.800 129,742 -0.02(-0.71%)
Sep 11, 2009 2.850 2.900 2.780 2.820 131,920 -0.03(-1.05%)
Sep 10, 2009 2.700 2.860 2.680 2.850 295,662 +0.15(+5.56%)
Sep 09, 2009 2.540 2.740 2.530 2.700 337,796 +0.15(+5.88%)
Sep 08, 2009 2.640 2.640 2.530 2.550 158,467 -0.05(-1.92%)
Sep 04, 2009 2.500 2.610 2.470 2.600 128,767 +0.08(+3.17%)
Sep 03, 2009 2.530 2.530 2.480 2.520 70,176 +0.00(+0.00%)
Sep 02, 2009 2.530 2.590 2.500 2.520 107,403 -0.01(-0.40%)
Sep 01, 2009 2.610 2.680 2.530 2.530 109,414 -0.11(-4.17%)
Aug 31, 2009 2.640 2.650 2.580 2.640 150,741 -0.03(-1.12%)
Aug 28, 2009 2.740 2.740 2.620 2.670 131,971 -0.04(-1.48%)
Aug 27, 2009 2.620 2.720 2.590 2.710 134,698 +0.04(+1.50%)
Aug 26, 2009 2.580 2.670 2.570 2.670 369,255 +0.08(+3.09%)
Aug 25, 2009 2.620 2.690 2.580 2.590 340,704 -0.02(-0.77%)
Aug 24, 2009 2.560 2.610 2.520 2.610 217,809 +0.06(+2.35%)
Aug 21, 2009 2.600 2.600 2.500 2.550 199,898 -0.01(-0.39%)
Aug 20, 2009 2.540 2.580 2.470 2.560 172,939 +0.02(+0.79%)
Aug 19, 2009 2.450 2.580 2.450 2.540 147,988 +0.05(+2.01%)
Aug 18, 2009 2.460 2.510 2.460 2.490 75,844 +0.04(+1.63%)
Aug 17, 2009 2.470 2.490 2.435 2.450 133,530 -0.07(-2.78%)
Aug 14, 2009 2.540 2.560 2.440 2.520 199,692 +0.01(+0.40%)
Aug 13, 2009 2.560 2.570 2.500 2.510 120,556 -0.04(-1.57%)
Aug 12, 2009 2.520 2.590 2.520 2.550 288,019 +0.04(+1.59%)
Aug 11, 2009 2.640 2.660 2.500 2.510 168,288 -0.15(-5.64%)
Aug 10, 2009 2.600 2.680 2.520 2.660 95,388 +0.03(+1.14%)
Aug 07, 2009 2.570 2.680 2.502 2.630 156,441 +0.12(+4.78%)
Aug 06, 2009 2.700 2.790 2.500 2.510 126,820 -0.17(-6.34%)
Aug 05, 2009 2.790 2.790 2.590 2.680 130,550 -0.12(-4.29%)
Aug 04, 2009 2.780 2.820 2.760 2.800 49,524 -0.02(-0.71%)
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.