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, 2020 10.59 10.59 10.59 1,297,695 -0.09(-0.89%)
Dec 30, 2020 10.31 10.71 10.25 10.68 1,297,695 +0.33(+3.19%)
Dec 29, 2020 10.82 10.85 10.23 10.35 1,016,608 -0.43(-3.99%)
Dec 28, 2020 11.66 11.70 10.71 10.78 991,455 -0.82(-7.07%)
Dec 24, 2020 11.69 11.80 11.41 11.60 440,400 -0.05(-0.43%)
Dec 23, 2020 12.53 12.58 11.56 11.65 1,219,890 -0.12(-1.02%)
Dec 22, 2020 11.75 11.88 11.43 11.77 724,536 +0.06(+0.51%)
Dec 21, 2020 11.06 11.75 10.96 11.71 1,512,209 +0.61(+5.50%)
Dec 18, 2020 11.68 11.68 10.96 11.10 2,741,700 -0.49(-4.23%)
Dec 17, 2020 11.35 11.67 11.06 11.59 1,362,168 +0.19(+1.67%)
Dec 16, 2020 12.11 12.19 11.38 11.40 1,290,403 -0.88(-7.17%)
Dec 15, 2020 12.65 12.79 12.07 12.28 1,001,227 -0.33(-2.62%)
Dec 14, 2020 12.92 13.30 12.57 12.61 953,901 -0.23(-1.79%)
Dec 11, 2020 12.95 13.09 12.58 12.84 845,100 -0.15(-1.15%)
Dec 10, 2020 12.63 13.11 12.50 12.99 609,498 +0.34(+2.69%)
Dec 09, 2020 13.42 13.68 12.15 12.65 1,367,709 -0.85(-6.30%)
Dec 08, 2020 13.10 13.51 12.78 13.50 1,757,298 +0.75(+5.88%)
Dec 07, 2020 13.26 13.77 12.70 12.75 2,358,986 +0.86(+7.23%)
Dec 04, 2020 12.08 12.15 11.63 11.89 796,600 -0.19(-1.57%)
Dec 03, 2020 12.39 12.53 11.81 12.08 909,999 -0.41(-3.28%)
Dec 02, 2020 12.35 12.54 12.04 12.49 844,737 +0.17(+1.38%)
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.