Orasure Tech Inc (NQ: OSUR )

13.99 USD -0.17 (-1.20%)
Streaming Delayed Price Updated: 2:37 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.680 7.200 6.560 7.200 559,184 +0.51(+7.62%)
Dec 28, 2012 6.700 6.760 6.630 6.690 602,919 -0.08(-1.18%)
Dec 27, 2012 6.820 6.820 6.580 6.770 487,384 -0.06(-0.88%)
Dec 26, 2012 6.930 6.980 6.803 6.830 326,304 -0.06(-0.87%)
Dec 24, 2012 7.030 7.030 6.880 6.890 225,546 -0.11(-1.57%)
Dec 21, 2012 7.000 7.125 6.850 7.000 1,094,586 -0.08(-1.13%)
Dec 20, 2012 7.310 7.310 7.050 7.080 716,933 -0.24(-3.28%)
Dec 19, 2012 7.370 7.390 7.250 7.320 225,495 -0.06(-0.82%)
Dec 18, 2012 7.220 7.450 7.160 7.380 459,537 +0.17(+2.36%)
Dec 17, 2012 7.190 7.250 7.030 7.210 262,518 +0.08(+1.12%)
Dec 14, 2012 7.090 7.180 7.030 7.130 425,272 +0.03(+0.42%)
Dec 13, 2012 7.280 7.330 7.080 7.100 311,257 -0.19(-2.61%)
Dec 12, 2012 7.420 7.420 7.270 7.290 380,714 -0.07(-0.95%)
Dec 11, 2012 7.470 7.510 7.340 7.360 569,540 -0.07(-0.94%)
Dec 10, 2012 7.490 7.640 7.390 7.430 366,159 -0.02(-0.27%)
Dec 07, 2012 7.670 7.700 7.420 7.450 318,911 -0.15(-1.97%)
Dec 06, 2012 7.600 7.640 7.550 7.600 196,172 +0.00(+0.00%)
Dec 05, 2012 7.680 7.680 7.475 7.600 301,032 -0.05(-0.66%)
Dec 04, 2012 7.660 7.720 7.560 7.651 279,182 -0.05(-0.64%)
Nov 30, 2012 7.780 7.790 7.560 7.700 466,816 -0.04(-0.52%)
Nov 29, 2012 7.830 7.950 7.740 7.740 362,639 +0.01(+0.13%)
Nov 28, 2012 7.660 7.890 7.650 7.730 441,073 -0.02(-0.26%)
Nov 27, 2012 7.800 7.830 7.670 7.750 394,802 -0.01(-0.13%)
Nov 26, 2012 7.720 7.880 7.680 7.760 312,872 +0.01(+0.13%)
Nov 23, 2012 7.800 7.860 7.690 7.750 136,272 +0.00(+0.00%)
Nov 21, 2012 7.700 8.020 7.690 7.750 532,312 +0.11(+1.44%)
Nov 20, 2012 7.250 7.650 7.150 7.640 722,250 +0.47(+6.56%)
Nov 19, 2012 7.010 7.210 6.980 7.170 401,852 +0.27(+3.91%)
Nov 16, 2012 7.040 7.040 6.765 6.900 497,371 -0.11(-1.57%)
Nov 15, 2012 7.350 7.430 6.930 7.010 482,756 -0.37(-5.01%)
Nov 14, 2012 7.490 7.680 7.285 7.380 624,730 -0.09(-1.20%)
Nov 13, 2012 7.440 7.630 7.430 7.470 455,595 -0.05(-0.66%)
Nov 12, 2012 7.340 7.600 7.300 7.520 365,292 +0.19(+2.59%)
Nov 09, 2012 7.500 7.850 7.300 7.330 936,273 -0.28(-3.68%)
Nov 08, 2012 8.020 8.320 6.790 7.610 4,433,849 -1.05(-12.12%)
Nov 07, 2012 9.150 9.300 8.660 8.660 434,840 -0.44(-4.84%)
Nov 06, 2012 9.190 9.380 9.030 9.100 247,006 -0.03(-0.33%)
Nov 05, 2012 8.840 9.190 8.800 9.130 280,756 +0.28(+3.16%)
Nov 02, 2012 9.060 9.060 8.650 8.850 736,727 -0.16(-1.78%)
Nov 01, 2012 9.060 9.160 8.860 9.010 411,084 -0.05(-0.55%)
Oct 31, 2012 9.060 9.060 8.890 9.060 725,396 +0.04(+0.44%)
Oct 26, 2012 8.960 9.020 9.020 9.020 217,500 +0.09(+1.01%)
Oct 25, 2012 9.250 9.260 8.910 8.930 435,227 -0.24(-2.62%)
Oct 24, 2012 9.370 9.480 9.130 9.170 280,349 -0.14(-1.50%)
Oct 23, 2012 9.330 9.365 9.010 9.310 485,156 +0.01(+0.11%)
Oct 19, 2012 9.400 9.405 9.200 9.300 344,668 -0.20(-2.11%)
Oct 18, 2012 9.540 9.573 9.430 9.500 385,363 -0.09(-0.94%)
Oct 17, 2012 9.710 9.710 9.510 9.590 390,847 -0.10(-1.03%)
Oct 16, 2012 9.830 9.940 9.550 9.690 427,050 -0.16(-1.62%)
Oct 15, 2012 9.880 9.940 9.720 9.850 253,777 +0.00(+0.00%)
Oct 12, 2012 10.28 10.37 9.690 9.850 620,606 -0.40(-3.90%)
Oct 11, 2012 10.57 10.69 10.24 10.25 493,477 -0.15(-1.44%)
Oct 10, 2012 10.59 11.00 10.35 10.40 1,061,623 +0.19(+1.86%)
Oct 09, 2012 10.45 10.64 10.10 10.21 502,328 -0.22(-2.11%)
Oct 08, 2012 10.56 10.58 10.40 10.43 300,639 -0.16(-1.51%)
Oct 05, 2012 10.71 10.71 10.46 10.59 621,478 -0.12(-1.12%)
Oct 04, 2012 10.83 10.83 10.51 10.71 216,793 -0.03(-0.28%)
Oct 03, 2012 10.88 10.88 10.67 10.74 340,758 -0.15(-1.38%)
Oct 02, 2012 11.22 11.28 10.84 10.89 438,209 -0.31(-2.77%)
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.