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

Orasure Tech Inc (NQ: OSUR )

5.530 +0.180 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 28, 2010 4.670 4.640 4.450 4.520 83,766 -0.15(-3.21%)
May 27, 2010 4.680 4.680 4.350 4.670 298,443 +0.11(+2.41%)
May 26, 2010 4.640 4.740 4.440 4.560 316,350 -0.04(-0.87%)
May 25, 2010 4.530 4.610 4.390 4.600 120,339 -0.01(-0.22%)
May 24, 2010 4.640 4.890 4.540 4.610 105,533 -0.05(-1.07%)
May 21, 2010 4.660 4.820 4.600 4.660 186,523 -0.09(-1.89%)
May 20, 2010 4.760 5.000 4.750 4.750 254,940 -0.31(-6.13%)
May 19, 2010 5.230 5.230 5.000 5.060 114,917 -0.21(-3.98%)
May 18, 2010 5.420 5.460 5.160 5.270 150,153 -0.06(-1.13%)
May 17, 2010 5.360 5.470 5.230 5.330 121,362 -0.01(-0.19%)
May 14, 2010 5.630 5.670 5.290 5.340 188,086 -0.32(-5.65%)
May 13, 2010 5.900 5.900 5.630 5.660 116,359 -0.28(-4.71%)
May 12, 2010 5.630 5.995 5.600 5.940 145,286 +0.31(+5.51%)
May 11, 2010 5.550 5.700 5.200 5.630 163,420 +0.09(+1.62%)
May 10, 2010 5.480 5.550 5.200 5.540 160,640 +0.21(+3.94%)
May 07, 2010 5.800 5.878 5.260 5.330 276,116 -0.44(-7.63%)
May 06, 2010 6.150 6.180 5.330 5.770 544,134 -0.53(-8.41%)
May 05, 2010 6.320 6.410 6.200 6.300 137,087 -0.09(-1.41%)
May 04, 2010 6.480 6.480 6.300 6.390 132,364 -0.19(-2.89%)
May 03, 2010 6.390 6.600 6.280 6.580 93,009 +0.24(+3.79%)
Apr 30, 2010 6.480 6.680 6.340 6.340 163,380 -0.16(-2.46%)
Apr 29, 2010 6.220 6.530 6.220 6.500 141,167 +0.31(+5.01%)
Apr 28, 2010 6.120 6.280 6.080 6.190 80,118 +0.09(+1.48%)
Apr 27, 2010 6.250 6.400 6.100 6.100 121,194 -0.16(-2.56%)
Apr 26, 2010 6.250 6.380 6.250 6.260 67,681 -0.01(-0.16%)
Apr 23, 2010 6.480 6.490 6.173 6.270 91,304 -0.23(-3.54%)
Apr 22, 2010 6.500 6.560 6.190 6.500 91,742 -0.05(-0.76%)
Apr 21, 2010 6.660 6.660 6.460 6.550 159,492 -0.10(-1.50%)
Apr 20, 2010 6.420 6.650 6.340 6.650 208,580 +0.29(+4.56%)
Apr 19, 2010 6.570 6.780 6.280 6.360 445,353 -0.25(-3.78%)
Apr 16, 2010 6.760 6.800 6.600 6.610 232,679 -0.16(-2.36%)
Apr 15, 2010 6.720 6.780 6.660 6.770 134,055 +0.03(+0.45%)
Apr 14, 2010 6.430 6.750 6.380 6.740 135,850 +0.33(+5.15%)
Apr 13, 2010 6.330 6.490 6.250 6.410 162,897 +0.10(+1.58%)
Apr 12, 2010 6.240 6.370 6.220 6.310 107,968 +0.07(+1.12%)
Apr 09, 2010 6.040 6.250 5.992 6.240 140,171 +0.18(+2.97%)
Apr 08, 2010 6.050 6.089 5.990 6.060 135,456 -0.01(-0.16%)
Apr 07, 2010 5.980 6.080 5.980 6.070 168,824 +0.07(+1.17%)
Apr 06, 2010 5.980 6.100 5.930 6.000 71,867 -0.03(-0.50%)
Apr 05, 2010 5.930 6.030 5.880 6.030 81,513 +0.10(+1.69%)
Apr 01, 2010 5.950 5.930 5.930 5.930 88,500 +0.00(+0.00%)
Mar 31, 2010 5.780 6.040 5.780 5.930 215,060 +0.15(+2.60%)
Mar 30, 2010 5.740 5.880 5.700 5.780 123,854 +0.08(+1.40%)
Mar 29, 2010 5.910 5.920 5.690 5.700 105,533 -0.21(-3.55%)
Mar 26, 2010 6.000 6.010 5.840 5.910 121,637 -0.04(-0.67%)
Mar 25, 2010 5.900 6.090 5.640 5.950 309,159 +0.11(+1.88%)
Mar 24, 2010 5.860 5.980 5.760 5.840 272,947 -0.04(-0.68%)
Mar 23, 2010 5.570 5.900 5.465 5.880 298,677 +0.30(+5.38%)
Mar 22, 2010 5.370 5.600 5.350 5.580 162,715 +0.18(+3.33%)
Mar 19, 2010 5.500 5.540 5.310 5.400 259,440 -0.06(-1.10%)
Mar 18, 2010 5.570 5.670 5.400 5.460 85,291 -0.09(-1.62%)
Mar 17, 2010 5.470 5.630 5.380 5.550 178,076 +0.11(+2.02%)
Mar 16, 2010 5.460 5.460 5.310 5.440 112,887 +0.03(+0.55%)
Mar 15, 2010 5.356 5.470 5.250 5.410 186,135 +0.06(+1.12%)
Mar 12, 2010 5.460 5.530 5.310 5.350 139,359 -0.08(-1.47%)
Mar 11, 2010 5.230 5.440 5.220 5.430 148,072 +0.15(+2.84%)
Mar 10, 2010 5.340 5.380 5.245 5.280 173,439 -0.07(-1.31%)
Mar 09, 2010 5.270 5.400 5.230 5.350 241,253 +0.08(+1.52%)
Mar 08, 2010 5.430 5.570 5.230 5.270 171,890 -0.16(-2.95%)
Mar 05, 2010 5.410 5.470 5.340 5.430 250,348 +0.07(+1.31%)
Mar 04, 2010 5.530 5.560 5.330 5.360 115,526 -0.16(-2.90%)
Mar 03, 2010 5.780 5.780 5.500 5.520 264,784 -0.23(-4.00%)
Mar 02, 2010 5.910 5.950 5.690 5.750 331,433 -0.12(-2.04%)
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.