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 (%)
Nov 29, 2013 6.220 6.220 6.010 6.150 0 -0.02(-0.32%)
Nov 27, 2013 6.170 6.250 6.000 6.170 0 -0.01(-0.16%)
Nov 26, 2013 6.130 6.390 5.950 6.180 0 +0.35(+6.00%)
Nov 25, 2013 7.010 7.085 5.750 5.830 4,260,505 -1.16(-16.60%)
Nov 22, 2013 7.090 7.180 6.910 6.990 0 -0.08(-1.13%)
Nov 21, 2013 6.570 7.070 6.560 7.070 575,285 +0.53(+8.10%)
Nov 20, 2013 6.810 6.820 6.500 6.540 0 -0.26(-3.82%)
Nov 19, 2013 6.930 7.050 6.720 6.800 308,555 -0.11(-1.59%)
Nov 18, 2013 7.170 7.240 6.900 6.910 262,369 -0.25(-3.49%)
Nov 15, 2013 6.950 7.250 6.890 7.160 0 +0.24(+3.47%)
Nov 14, 2013 7.070 7.180 6.880 6.920 378,020 -0.16(-2.26%)
Nov 13, 2013 7.100 7.210 6.960 7.080 0 -0.04(-0.56%)
Nov 12, 2013 7.000 7.250 6.970 7.120 0 +0.11(+1.57%)
Nov 11, 2013 6.860 7.110 6.700 7.010 775,132 +0.15(+2.19%)
Nov 08, 2013 6.360 6.930 6.360 6.860 0 +0.48(+7.52%)
Nov 07, 2013 6.240 6.580 5.900 6.380 1,755,727 +0.41(+6.87%)
Nov 06, 2013 6.370 6.510 5.907 5.970 1,115,728 -0.43(-6.72%)
Nov 05, 2013 6.610 6.638 6.400 6.400 377,125 -0.22(-3.32%)
Nov 04, 2013 6.310 6.650 6.250 6.620 601,986 +0.35(+5.58%)
Nov 01, 2013 6.500 6.570 6.240 6.270 0 -0.25(-3.83%)
Oct 31, 2013 6.640 6.690 6.340 6.520 0 -0.07(-1.06%)
Oct 30, 2013 6.410 6.680 6.400 6.590 685,767 +0.23(+3.62%)
Oct 29, 2013 6.310 6.450 6.290 6.360 0 +0.05(+0.79%)
Oct 28, 2013 6.290 6.418 6.170 6.310 0 +0.04(+0.64%)
Oct 25, 2013 6.560 6.670 6.220 6.270 0 -0.27(-4.13%)
Oct 24, 2013 6.560 6.690 6.520 6.540 323,104 -0.02(-0.30%)
Oct 23, 2013 6.410 6.560 6.360 6.560 396,147 +0.13(+2.02%)
Oct 22, 2013 6.490 6.550 6.325 6.430 315,424 -0.03(-0.46%)
Oct 21, 2013 6.570 6.630 6.410 6.460 505,389 -0.08(-1.30%)
Oct 18, 2013 6.600 6.700 6.440 6.545 629,581 -0.00(-0.08%)
Oct 17, 2013 6.450 6.670 6.310 6.550 555,288 +0.08(+1.24%)
Oct 16, 2013 6.330 6.540 6.220 6.470 501,900 +0.17(+2.70%)
Oct 15, 2013 6.390 6.390 6.220 6.300 291,200 -0.13(-2.02%)
Oct 14, 2013 6.360 6.450 6.160 6.430 430,301 +0.03(+0.47%)
Oct 11, 2013 6.130 6.400 6.120 6.400 0 +0.29(+4.75%)
Oct 10, 2013 5.920 6.140 5.880 6.110 395,686 +0.25(+4.27%)
Oct 09, 2013 5.950 6.020 5.700 5.860 437,351 -0.07(-1.18%)
Oct 08, 2013 5.920 6.070 5.850 5.930 587,185 +0.08(+1.37%)
Oct 07, 2013 5.810 5.940 5.720 5.850 0 +0.00(+0.00%)
Oct 04, 2013 5.900 6.100 5.820 5.850 0 -0.01(-0.17%)
Oct 03, 2013 6.050 6.200 5.850 5.860 0 -0.20(-3.30%)
Oct 02, 2013 6.120 6.230 6.050 6.060 459,424 -0.09(-1.46%)
Oct 01, 2013 6.000 6.240 5.990 6.150 395,906 +0.14(+2.33%)
Sep 30, 2013 6.110 6.200 5.990 6.010 0 -0.15(-2.44%)
Sep 27, 2013 6.100 6.210 6.020 6.160 0 +0.00(+0.00%)
Sep 26, 2013 6.000 6.170 5.985 6.160 234,800 +0.18(+3.01%)
Sep 25, 2013 6.110 6.300 5.970 5.980 377,082 -0.13(-2.13%)
Sep 24, 2013 6.180 6.200 6.040 6.110 458,863 -0.10(-1.61%)
Sep 23, 2013 6.270 6.420 6.170 6.210 519,084 -0.06(-0.96%)
Sep 20, 2013 6.450 6.460 6.180 6.270 0 -0.14(-2.18%)
Sep 19, 2013 6.110 6.430 5.990 6.410 1,054,377 +0.65(+11.28%)
Sep 18, 2013 5.660 5.800 5.510 5.760 0 +0.08(+1.41%)
Sep 17, 2013 5.550 5.720 5.550 5.680 0 +0.13(+2.34%)
Sep 16, 2013 5.890 5.970 5.510 5.550 0 -0.17(-2.97%)
Sep 13, 2013 5.420 5.720 5.420 5.720 0 +0.32(+5.93%)
Sep 12, 2013 5.510 5.510 5.315 5.400 0 -0.14(-2.53%)
Sep 11, 2013 5.290 5.560 5.185 5.540 0 +0.25(+4.73%)
Sep 10, 2013 5.180 5.310 5.161 5.290 427,582 +0.11(+2.12%)
Sep 09, 2013 5.160 5.220 5.090 5.180 0 +0.01(+0.19%)
Sep 06, 2013 5.200 5.290 5.150 5.170 0 +0.01(+0.19%)
Sep 05, 2013 4.880 5.210 4.880 5.160 0 +0.27(+5.52%)
Sep 04, 2013 4.950 5.030 4.880 4.890 0 -0.04(-0.81%)
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.