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

Orasure Tech Inc (NQ: OSUR )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 31, 2019 8.560 8.590 8.330 8.540 997,928 -0.02(-0.23%)
Oct 30, 2019 8.550 8.630 8.390 8.560 604,436 +0.05(+0.59%)
Oct 29, 2019 8.250 8.530 8.190 8.510 624,009 +0.20(+2.41%)
Oct 28, 2019 8.210 8.470 8.195 8.310 396,077 +0.08(+0.91%)
Oct 25, 2019 8.110 8.305 8.100 8.235 285,200 +0.10(+1.29%)
Oct 24, 2019 8.420 8.420 8.050 8.130 983,197 -0.25(-2.98%)
Oct 23, 2019 8.280 8.390 8.170 8.380 285,378 +0.09(+1.09%)
Oct 22, 2019 8.180 8.330 8.050 8.290 452,854 +0.11(+1.34%)
Oct 21, 2019 8.500 8.610 8.055 8.180 613,811 -0.29(-3.48%)
Oct 18, 2019 8.430 8.530 8.320 8.475 444,600 -0.01(-0.06%)
Oct 17, 2019 8.340 8.500 8.300 8.480 402,669 +0.19(+2.29%)
Oct 16, 2019 8.270 8.341 8.070 8.290 1,073,857 +0.03(+0.36%)
Oct 15, 2019 7.850 8.280 7.790 8.260 862,709 +0.46(+5.97%)
Oct 14, 2019 7.650 7.880 7.640 7.795 511,839 +0.09(+1.23%)
Oct 11, 2019 7.600 7.810 7.600 7.700 749,400 +0.23(+3.08%)
Oct 10, 2019 7.580 7.850 7.360 7.470 855,936 -0.07(-0.93%)
Oct 09, 2019 7.540 7.560 7.340 7.540 391,139 +0.06(+0.80%)
Oct 08, 2019 7.730 7.800 7.460 7.480 1,304,355 -0.32(-4.10%)
Oct 07, 2019 7.590 7.900 7.520 7.800 714,820 +0.20(+2.63%)
Oct 04, 2019 7.470 7.610 7.400 7.600 488,300 +0.13(+1.74%)
Oct 03, 2019 7.200 7.480 7.160 7.470 1,193,023 +0.26(+3.61%)
Oct 02, 2019 7.270 7.270 7.070 7.210 736,233 -0.12(-1.64%)
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.