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

Orasure Tech Inc (NQ: OSUR )

5.250 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 28, 2008 3.470 3.470 3.220 3.440 49,040 -0.09(-2.55%)
Nov 26, 2008 3.170 3.550 2.920 3.530 125,526 +0.25(+7.62%)
Nov 25, 2008 2.880 3.290 2.600 3.280 171,211 +0.43(+15.09%)
Nov 24, 2008 2.860 2.980 2.560 2.850 156,655 +0.03(+1.06%)
Nov 21, 2008 2.480 2.840 2.180 2.820 300,056 +0.39(+16.05%)
Nov 20, 2008 2.560 2.760 2.400 2.430 182,747 -0.15(-5.81%)
Nov 19, 2008 2.900 2.970 2.560 2.580 175,647 -0.33(-11.34%)
Nov 18, 2008 3.000 3.100 2.750 2.910 127,382 -0.07(-2.35%)
Nov 17, 2008 2.890 3.120 2.831 2.980 65,313 +0.05(+1.71%)
Nov 14, 2008 3.290 3.390 2.920 2.930 105,272 -0.43(-12.80%)
Nov 13, 2008 2.910 3.380 2.760 3.360 232,011 +0.48(+16.67%)
Nov 12, 2008 3.040 3.210 2.860 2.880 225,486 -0.19(-6.19%)
Nov 11, 2008 3.150 3.450 3.050 3.070 237,001 -0.09(-2.85%)
Nov 10, 2008 3.460 3.490 3.160 3.160 330,899 -0.20(-5.95%)
Nov 07, 2008 3.700 3.730 3.270 3.360 274,825 -0.29(-7.95%)
Nov 06, 2008 4.150 4.150 3.630 3.650 175,557 -0.42(-10.32%)
Nov 05, 2008 4.420 4.510 4.070 4.070 171,100 -0.37(-8.33%)
Nov 04, 2008 4.690 4.730 4.280 4.440 195,969 -0.07(-1.55%)
Nov 03, 2008 4.830 4.940 4.240 4.510 135,099 -0.10(-2.17%)
Oct 31, 2008 4.450 4.750 4.370 4.610 195,897 +0.15(+3.36%)
Oct 30, 2008 4.420 4.590 4.120 4.460 124,941 +0.22(+5.19%)
Oct 29, 2008 4.430 4.500 4.010 4.240 206,128 -0.29(-6.40%)
Oct 28, 2008 3.550 4.540 3.450 4.530 327,373 +1.11(+32.46%)
Oct 27, 2008 3.680 3.830 3.420 3.420 91,615 -0.31(-8.31%)
Oct 24, 2008 3.330 3.810 3.330 3.730 303,013 +0.16(+4.48%)
Oct 23, 2008 3.710 3.840 3.440 3.570 118,403 -0.11(-2.99%)
Oct 22, 2008 3.810 4.070 3.650 3.680 101,158 -0.31(-7.77%)
Oct 21, 2008 4.050 4.100 3.970 3.990 96,262 -0.14(-3.39%)
Oct 20, 2008 4.150 4.200 3.840 4.130 138,985 +0.06(+1.47%)
Oct 17, 2008 3.720 4.200 3.720 4.070 230,356 +0.19(+4.90%)
Oct 16, 2008 3.450 3.920 3.090 3.880 432,846 +0.45(+13.12%)
Oct 15, 2008 3.930 3.970 3.400 3.430 89,721 -0.55(-13.82%)
Oct 14, 2008 4.210 4.210 3.551 3.980 113,069 -0.10(-2.45%)
Oct 13, 2008 3.410 4.080 3.410 4.080 272,858 +0.77(+23.26%)
Oct 10, 2008 3.260 3.400 2.350 3.310 709,293 -0.09(-2.65%)
Oct 09, 2008 4.150 4.330 3.300 3.400 312,010 -0.67(-16.46%)
Oct 08, 2008 4.030 4.430 3.990 4.070 245,388 -0.06(-1.45%)
Oct 07, 2008 4.490 4.680 4.080 4.130 169,484 -0.29(-6.56%)
Oct 06, 2008 4.230 4.450 4.000 4.420 338,238 +0.15(+3.51%)
Oct 03, 2008 4.550 4.740 4.270 4.270 218,764 -0.20(-4.47%)
Oct 02, 2008 4.750 4.810 4.460 4.470 135,715 -0.29(-6.09%)
Oct 01, 2008 4.870 4.960 4.530 4.760 117,057 -0.16(-3.25%)
Sep 30, 2008 4.520 5.090 4.520 4.920 259,693 +0.44(+9.82%)
Sep 29, 2008 4.940 5.340 3.990 4.480 324,276 -0.56(-11.11%)
Sep 26, 2008 4.900 5.190 4.890 5.040 212,818 +0.05(+1.00%)
Sep 25, 2008 5.090 5.210 4.990 4.990 169,020 -0.06(-1.19%)
Sep 24, 2008 5.150 5.360 5.000 5.050 182,994 -0.08(-1.56%)
Sep 23, 2008 5.170 5.400 5.110 5.130 108,837 -0.05(-0.97%)
Sep 22, 2008 5.550 5.550 4.990 5.180 232,935 -0.41(-7.33%)
Sep 19, 2008 5.800 6.250 5.340 5.590 1,051,936 +0.10(+1.82%)
Sep 18, 2008 4.950 5.530 4.860 5.490 556,401 +0.69(+14.38%)
Sep 17, 2008 4.940 5.080 4.650 4.800 182,614 -0.23(-4.57%)
Sep 16, 2008 4.910 5.060 4.890 5.030 199,989 +0.15(+3.07%)
Sep 15, 2008 4.990 5.160 4.880 4.880 112,386 -0.19(-3.75%)
Sep 12, 2008 4.950 5.160 4.930 5.070 146,225 +0.05(+1.00%)
Sep 11, 2008 4.860 5.070 4.860 5.020 151,476 +0.02(+0.40%)
Sep 10, 2008 4.980 5.110 4.910 5.000 263,267 +0.13(+2.67%)
Sep 09, 2008 5.020 5.130 4.870 4.870 228,935 -0.14(-2.79%)
Sep 08, 2008 5.010 5.090 4.870 5.010 150,173 +0.14(+2.87%)
Sep 05, 2008 4.870 4.900 4.805 4.870 123,771 +0.00(+0.00%)
Sep 04, 2008 5.020 5.020 4.870 4.870 132,511 -0.22(-4.32%)
Sep 03, 2008 5.130 5.200 4.830 5.090 501,236 -0.04(-0.78%)
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.