Orasure Tech Inc (NQ: OSUR )

13.87 USD +0.33 (+2.44%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.040 6.290 6.290 6.290 725,700 +0.24(+3.97%)
Dec 30, 2013 6.100 6.230 5.970 6.050 1,025,468 -0.03(-0.49%)
Dec 27, 2013 6.030 6.139 5.900 6.080 373,618 +0.08(+1.33%)
Dec 26, 2013 6.020 6.130 5.960 6.000 313,214 -0.01(-0.17%)
Dec 24, 2013 5.970 6.060 5.920 6.010 178,195 +0.03(+0.50%)
Dec 23, 2013 6.150 6.150 5.920 5.980 424,603 -0.09(-1.48%)
Dec 20, 2013 5.860 6.145 5.773 6.070 1,243,611 +0.25(+4.30%)
Dec 19, 2013 5.860 5.950 5.780 5.820 542,515 -0.06(-1.02%)
Dec 18, 2013 5.810 5.880 5.640 5.880 555,452 +0.09(+1.55%)
Dec 17, 2013 5.910 5.910 5.750 5.790 240,161 -0.14(-2.36%)
Dec 16, 2013 5.920 5.990 5.820 5.930 336,433 +0.06(+1.02%)
Dec 13, 2013 5.860 6.070 5.820 5.870 312,092 +0.03(+0.51%)
Dec 12, 2013 5.860 5.970 5.820 5.840 352,022 -0.01(-0.17%)
Dec 11, 2013 5.940 5.970 5.810 5.850 365,028 -0.09(-1.52%)
Dec 10, 2013 6.160 6.215 5.930 5.940 668,271 -0.25(-4.04%)
Dec 09, 2013 6.070 6.200 6.000 6.190 773,148 +0.14(+2.31%)
Dec 06, 2013 5.770 6.145 5.725 6.050 0 +0.35(+6.14%)
Dec 05, 2013 5.830 5.860 5.670 5.700 0 -0.13(-2.23%)
Dec 04, 2013 5.750 5.920 5.750 5.830 0 +0.07(+1.22%)
Dec 03, 2013 5.980 6.040 5.740 5.760 0 -0.21(-3.52%)
Dec 02, 2013 6.210 6.220 5.850 5.970 938,516 -0.18(-2.93%)
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%)
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.