Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.990 7.030 6.735 6.780 388,025 -0.24(-3.42%)
Mar 30, 2022 6.920 7.240 6.850 7.020 584,807 +0.05(+0.72%)
Mar 29, 2022 7.080 7.260 6.910 6.970 881,977 +0.02(+0.29%)
Mar 28, 2022 6.840 7.050 6.840 6.950 351,126 +0.11(+1.61%)
Mar 25, 2022 6.960 7.030 6.805 6.840 347,388 -0.11(-1.58%)
Mar 24, 2022 7.040 7.040 6.880 6.950 366,317 -0.06(-0.86%)
Mar 23, 2022 7.210 7.230 6.970 7.010 366,970 -0.28(-3.84%)
Mar 22, 2022 7.230 7.480 7.110 7.290 378,184 +0.11(+1.53%)
Mar 21, 2022 7.230 7.280 7.070 7.180 358,756 -0.10(-1.37%)
Mar 18, 2022 6.970 7.300 6.970 7.280 603,219 +0.22(+3.12%)
Mar 17, 2022 6.830 7.220 6.830 7.060 398,441 +0.18(+2.62%)
Mar 16, 2022 6.700 6.880 6.590 6.880 434,425 +0.22(+3.30%)
Mar 15, 2022 6.660 6.700 6.510 6.660 483,759 +0.04(+0.60%)
Mar 14, 2022 6.800 6.930 6.570 6.620 509,026 -0.19(-2.79%)
Mar 11, 2022 7.100 7.100 6.800 6.810 491,187 -0.23(-3.27%)
Mar 10, 2022 7.090 7.100 6.940 7.040 306,197 -0.18(-2.49%)
Mar 09, 2022 7.140 7.240 7.030 7.220 613,630 +0.20(+2.85%)
Mar 08, 2022 7.340 7.520 7.010 7.020 454,415 -0.38(-5.14%)
Mar 07, 2022 7.420 7.630 7.230 7.400 479,501 -0.10(-1.33%)
Mar 04, 2022 7.510 7.660 7.410 7.500 370,306 -0.17(-2.22%)
Mar 03, 2022 7.720 7.720 7.450 7.670 480,035 -0.01(-0.13%)
Mar 02, 2022 7.650 7.780 7.560 7.680 416,029 -0.02(-0.26%)
Mar 01, 2022 7.810 8.102 7.650 7.700 467,202 -0.10(-1.28%)
Feb 28, 2022 8.000 8.220 7.730 7.800 596,447 -0.25(-3.11%)
Feb 25, 2022 7.800 8.050 7.600 8.050 564,954 +0.29(+3.74%)
Feb 24, 2022 7.000 7.790 7.000 7.760 1,495,833 +0.25(+3.33%)
Feb 23, 2022 7.910 7.980 7.500 7.510 406,354 -0.35(-4.45%)
Feb 22, 2022 7.860 7.980 7.780 7.860 648,632 -0.11(-1.38%)
Feb 18, 2022 7.970 0 -0.31(-3.74%)
Feb 17, 2022 8.480 8.560 8.240 8.280 481,477 -0.29(-3.38%)
Feb 16, 2022 8.790 8.790 8.530 8.570 359,293 -0.24(-2.72%)
Feb 15, 2022 8.700 8.910 8.700 8.810 653,538 +0.14(+1.61%)
Feb 14, 2022 8.910 8.950 8.630 8.670 493,117 -0.24(-2.69%)
Feb 11, 2022 9.000 9.172 8.855 8.910 484,475 -0.15(-1.66%)
Feb 10, 2022 9.260 9.360 9.020 9.060 430,312 -0.27(-2.89%)
Feb 09, 2022 9.280 9.420 9.220 9.330 465,671 +0.05(+0.54%)
Feb 08, 2022 9.250 9.330 9.160 9.280 289,839 +0.06(+0.65%)
Feb 07, 2022 9.090 9.310 9.085 9.220 323,880 +0.10(+1.10%)
Feb 04, 2022 8.950 9.190 8.890 9.120 409,850 +0.12(+1.33%)
Feb 03, 2022 9.120 9.000 538,556 -0.27(-2.91%)
Feb 02, 2022 9.050 9.300 8.900 9.270 542,538 +0.29(+3.23%)
Feb 01, 2022 8.840 9.000 8.720 8.980 514,579 +0.13(+1.47%)
Jan 31, 2022 8.730 8.850 608,215 +0.18(+2.08%)
Jan 28, 2022 8.250 8.670 8.160 8.670 482,553 +0.42(+5.09%)
Jan 27, 2022 8.420 8.650 8.240 8.250 597,386 -0.14(-1.67%)
Jan 26, 2022 8.500 8.910 8.320 8.390 926,816 -0.09(-1.06%)
Jan 25, 2022 8.710 8.820 8.320 8.480 519,161 -0.26(-2.97%)
Jan 24, 2022 8.680 8.765 8.250 8.740 1,108,821 -0.07(-0.79%)
Jan 21, 2022 8.540 8.950 8.500 8.810 1,497,729 +0.14(+1.61%)
Jan 20, 2022 8.330 8.820 8.138 8.670 1,773,379 +0.41(+4.96%)
Jan 19, 2022 8.230 8.410 8.070 8.260 669,142 -0.01(-0.12%)
Jan 18, 2022 8.390 8.560 8.250 8.270 978,306 -0.24(-2.82%)
Jan 14, 2022 8.510 0 +0.34(+4.16%)
Jan 13, 2022 8.320 8.400 8.090 8.170 894,917 -0.18(-2.16%)
Jan 12, 2022 8.600 8.660 8.350 8.350 722,028 -0.27(-3.13%)
Jan 11, 2022 8.430 8.730 8.370 8.620 866,631 +0.08(+0.94%)
Jan 10, 2022 7.940 8.570 7.690 8.540 1,594,779 +0.60(+7.56%)
Jan 07, 2022 7.890 7.970 7.560 7.940 1,449,054 +0.09(+1.15%)
Jan 06, 2022 7.990 8.070 7.775 7.850 922,774 -0.15(-1.88%)
Jan 05, 2022 8.200 8.430 7.990 8.000 1,803,562 -0.20(-2.44%)
Jan 04, 2022 8.600 8.700 8.090 8.200 895,358 -0.43(-4.98%)
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.