Orasure Tech Inc (NQ: OSUR )

12.92 USD +0.06 (+0.47%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.930 5.970 5.720 5.750 122,626 -0.22(-3.69%)
Dec 30, 2010 6.000 6.030 5.935 5.970 123,437 -0.02(-0.33%)
Dec 29, 2010 6.000 6.020 5.945 5.990 78,859 +0.00(+0.00%)
Dec 28, 2010 6.050 6.150 5.984 5.990 160,555 -0.04(-0.66%)
Dec 27, 2010 5.860 6.060 5.801 6.030 81,020 +0.17(+2.90%)
Dec 23, 2010 5.590 5.880 5.530 5.860 147,277 +0.26(+4.64%)
Dec 22, 2010 5.510 5.740 5.460 5.600 99,375 +0.07(+1.27%)
Dec 21, 2010 5.580 5.600 5.440 5.530 87,743 -0.01(-0.18%)
Dec 20, 2010 5.610 5.610 5.430 5.540 61,062 -0.07(-1.25%)
Dec 17, 2010 5.650 5.680 5.520 5.610 190,147 -0.05(-0.88%)
Dec 16, 2010 5.170 5.710 5.170 5.660 142,826 +0.19(+3.47%)
Dec 15, 2010 5.360 5.560 5.360 5.470 209,848 +0.08(+1.48%)
Dec 14, 2010 5.300 5.390 5.250 5.390 188,844 +0.14(+2.67%)
Dec 13, 2010 5.240 5.300 5.200 5.250 106,403 +0.03(+0.57%)
Dec 10, 2010 5.160 5.240 5.080 5.220 83,168 +0.06(+1.16%)
Dec 09, 2010 5.290 5.290 5.146 5.160 95,848 -0.06(-1.15%)
Dec 08, 2010 5.270 5.280 5.180 5.220 59,296 -0.01(-0.19%)
Dec 07, 2010 5.350 5.350 5.170 5.230 94,631 -0.05(-0.95%)
Dec 06, 2010 5.270 5.320 5.240 5.280 65,763 -0.02(-0.38%)
Dec 03, 2010 5.230 5.340 5.130 5.300 87,988 +0.01(+0.19%)
Dec 02, 2010 5.320 5.321 5.230 5.290 518,092 +0.00(+0.00%)
Dec 01, 2010 5.380 5.460 5.270 5.290 553,205 +0.04(+0.76%)
Nov 30, 2010 5.170 5.295 5.120 5.250 225,242 +0.03(+0.57%)
Nov 29, 2010 4.990 5.300 4.812 5.220 122,026 +0.17(+3.37%)
Nov 26, 2010 5.250 5.350 5.050 5.050 41,314 -0.25(-4.72%)
Nov 24, 2010 5.280 5.300 5.300 5.300 306,213 +0.10(+1.92%)
Nov 23, 2010 4.920 5.240 4.780 5.200 251,746 +0.21(+4.21%)
Nov 22, 2010 4.790 5.200 4.610 4.990 1,021,591 +0.50(+11.14%)
Nov 19, 2010 4.460 4.520 4.280 4.490 150,989 +0.05(+1.13%)
Nov 18, 2010 4.360 4.520 4.360 4.440 88,702 +0.13(+3.02%)
Nov 17, 2010 4.490 4.530 4.240 4.310 84,151 -0.18(-4.01%)
Nov 16, 2010 4.500 4.550 4.430 4.490 168,977 -0.04(-0.88%)
Nov 15, 2010 4.580 4.580 4.440 4.530 66,737 +0.00(+0.00%)
Nov 12, 2010 4.610 4.690 4.530 4.530 53,384 -0.15(-3.21%)
Nov 11, 2010 4.590 4.840 4.590 4.680 116,201 +0.02(+0.43%)
Nov 10, 2010 4.270 4.680 4.060 4.660 162,243 +0.40(+9.39%)
Nov 09, 2010 4.390 4.400 4.190 4.260 65,713 -0.11(-2.52%)
Nov 08, 2010 4.450 4.480 4.350 4.370 54,548 -0.11(-2.46%)
Nov 05, 2010 4.490 4.510 4.380 4.480 70,761 +0.01(+0.22%)
Nov 04, 2010 4.270 4.519 4.270 4.470 157,672 +0.31(+7.45%)
Nov 03, 2010 4.160 4.180 4.050 4.160 67,575 -0.01(-0.24%)
Nov 02, 2010 4.010 4.180 3.920 4.170 155,079 +0.23(+5.84%)
Nov 01, 2010 4.100 4.100 3.790 3.940 138,801 -0.13(-3.19%)
Oct 29, 2010 3.960 4.070 3.930 4.070 159,190 +0.07(+1.75%)
Oct 28, 2010 4.100 4.150 3.990 4.000 97,593 -0.04(-0.99%)
Oct 27, 2010 4.060 4.120 3.980 4.040 143,272 -0.13(-3.12%)
Oct 25, 2010 4.260 4.369 4.050 4.170 147,104 -0.03(-0.71%)
Oct 22, 2010 4.210 4.250 4.150 4.200 114,199 -0.06(-1.41%)
Oct 21, 2010 4.340 4.380 4.030 4.260 114,429 -0.04(-0.93%)
Oct 20, 2010 4.340 4.400 4.220 4.300 94,808 +0.00(+0.00%)
Oct 19, 2010 4.420 4.460 4.260 4.300 106,499 -0.20(-4.44%)
Oct 18, 2010 4.540 4.580 4.410 4.500 109,746 -0.01(-0.22%)
Oct 15, 2010 4.650 4.650 4.450 4.510 204,146 -0.06(-1.31%)
Oct 14, 2010 4.560 4.580 4.430 4.570 84,325 -0.01(-0.22%)
Oct 13, 2010 4.500 4.630 4.380 4.580 131,617 +0.11(+2.46%)
Oct 12, 2010 4.500 4.545 4.400 4.470 307,750 -0.05(-1.11%)
Oct 11, 2010 4.450 4.600 4.290 4.520 210,833 +0.08(+1.80%)
Oct 08, 2010 4.310 4.550 4.190 4.440 188,324 +0.14(+3.26%)
Oct 07, 2010 4.600 4.600 4.300 4.300 303,234 -0.25(-5.49%)
Oct 06, 2010 4.310 4.570 4.190 4.550 729,529 +0.23(+5.32%)
Oct 05, 2010 4.130 4.360 3.971 4.320 127,979 +0.26(+6.40%)
Oct 04, 2010 4.040 4.130 3.990 4.060 93,701 -0.01(-0.25%)
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.