Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.500 2.550 2.420 2.470 166,888 -0.04(-1.59%)
Jun 29, 2009 2.570 2.630 2.500 2.510 97,630 -0.12(-4.56%)
Jun 26, 2009 2.520 2.720 2.510 2.630 749,358 +0.10(+3.95%)
Jun 25, 2009 2.510 3.230 2.410 2.530 822,874 -0.75(-22.87%)
Jun 24, 2009 3.340 3.390 3.230 3.280 55,144 -0.01(-0.30%)
Jun 23, 2009 3.390 3.420 3.250 3.290 45,464 -0.05(-1.50%)
Jun 22, 2009 3.530 3.550 3.340 3.340 64,507 -0.24(-6.70%)
Jun 19, 2009 3.660 3.690 3.540 3.580 174,031 +0.01(+0.28%)
Jun 18, 2009 3.470 3.600 3.410 3.570 42,937 +0.08(+2.29%)
Jun 17, 2009 3.270 3.540 3.270 3.490 53,553 +0.21(+6.40%)
Jun 16, 2009 3.530 3.570 3.270 3.280 79,920 -0.17(-4.93%)
Jun 15, 2009 3.570 3.650 3.370 3.450 69,647 -0.20(-5.48%)
Jun 12, 2009 3.630 3.650 3.520 3.650 48,091 +0.04(+1.11%)
Jun 11, 2009 3.520 3.800 3.490 3.610 93,310 +0.10(+2.85%)
Jun 10, 2009 3.600 3.600 3.405 3.510 152,862 -0.11(-3.04%)
Jun 09, 2009 3.870 3.870 3.600 3.620 63,362 -0.21(-5.48%)
Jun 08, 2009 3.870 4.010 3.810 3.830 50,756 -0.15(-3.77%)
Jun 05, 2009 4.060 4.090 3.890 3.980 53,382 -0.02(-0.50%)
Jun 04, 2009 4.060 4.080 3.900 4.000 78,104 -0.01(-0.25%)
Jun 03, 2009 4.020 4.090 3.860 4.010 94,366 +0.01(+0.25%)
Jun 02, 2009 3.710 4.030 3.660 4.000 204,535 +0.22(+5.82%)
Jun 01, 2009 3.720 3.857 3.560 3.780 157,590 +0.14(+3.85%)
May 29, 2009 3.390 3.650 3.250 3.640 186,500 +0.26(+7.69%)
May 28, 2009 3.400 3.480 3.160 3.380 112,035 +0.08(+2.42%)
May 27, 2009 3.390 3.420 3.270 3.300 47,822 -0.14(-4.07%)
May 26, 2009 3.150 3.460 3.150 3.440 93,463 +0.31(+9.90%)
May 22, 2009 3.130 3.480 3.120 3.130 58,895 +0.02(+0.64%)
May 21, 2009 3.210 3.240 3.060 3.110 77,936 -0.15(-4.60%)
May 20, 2009 3.420 3.560 3.210 3.260 88,932 -0.13(-3.83%)
May 19, 2009 3.390 3.420 3.120 3.390 115,374 -0.01(-0.29%)
May 18, 2009 3.200 3.410 3.200 3.400 76,052 +0.26(+8.28%)
May 15, 2009 3.370 3.370 3.100 3.140 77,748 -0.19(-5.71%)
May 14, 2009 3.240 3.390 3.220 3.330 79,195 +0.12(+3.74%)
May 13, 2009 3.540 3.620 3.210 3.210 133,216 -0.40(-11.08%)
May 12, 2009 3.690 3.770 3.540 3.610 142,902 -0.06(-1.63%)
May 11, 2009 3.760 3.890 3.660 3.670 109,409 -0.13(-3.42%)
May 08, 2009 3.770 3.890 3.730 3.800 167,962 +0.11(+2.98%)
May 07, 2009 3.820 3.820 3.640 3.690 210,429 -0.07(-1.86%)
May 06, 2009 3.640 3.790 3.550 3.760 208,837 +0.19(+5.32%)
May 05, 2009 3.550 3.640 3.500 3.570 178,095 +0.00(+0.00%)
May 04, 2009 3.530 3.710 3.430 3.570 168,527 +0.10(+2.88%)
May 01, 2009 3.620 3.780 3.430 3.470 183,052 -0.15(-4.14%)
Apr 30, 2009 3.640 3.860 3.560 3.620 303,364 +0.01(+0.28%)
Apr 29, 2009 3.440 3.650 3.400 3.610 137,958 +0.21(+6.18%)
Apr 28, 2009 3.260 3.610 3.100 3.400 65,882 +0.10(+3.03%)
Apr 27, 2009 3.310 3.460 3.290 3.300 87,722 -0.12(-3.51%)
Apr 24, 2009 3.370 3.450 3.340 3.420 111,472 +0.07(+2.09%)
Apr 23, 2009 3.400 3.490 3.250 3.350 127,344 -0.06(-1.76%)
Apr 22, 2009 3.340 3.470 3.323 3.410 96,031 -0.02(-0.58%)
Apr 21, 2009 3.200 3.500 3.200 3.430 95,345 +0.20(+6.19%)
Apr 20, 2009 3.220 3.420 3.160 3.230 228,396 -0.09(-2.71%)
Apr 17, 2009 3.290 3.360 3.210 3.320 132,485 +0.05(+1.53%)
Apr 16, 2009 3.010 3.310 2.960 3.270 171,409 +0.27(+9.00%)
Apr 15, 2009 2.850 3.000 2.800 3.000 40,895 +0.13(+4.53%)
Apr 14, 2009 2.860 3.000 2.850 2.870 46,931 -0.07(-2.38%)
Apr 13, 2009 2.880 2.950 2.800 2.940 46,883 +0.01(+0.34%)
Apr 09, 2009 2.980 3.050 2.880 2.930 176,127 -0.04(-1.35%)
Apr 08, 2009 2.770 2.970 2.720 2.970 67,620 +0.22(+8.00%)
Apr 07, 2009 2.770 2.860 2.750 2.750 65,104 -0.09(-3.17%)
Apr 06, 2009 2.880 2.880 2.800 2.840 65,231 -0.11(-3.73%)
Apr 03, 2009 2.890 2.960 2.770 2.950 64,488 +0.06(+2.08%)
Apr 02, 2009 2.830 2.950 2.790 2.890 185,573 +0.17(+6.25%)
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.