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, 2017 17.87 17.91 17.25 17.26 886,137 -0.58(-3.25%)
Jun 29, 2017 17.80 17.96 17.68 17.84 1,004,204 +0.13(+0.73%)
Jun 28, 2017 17.34 17.71 17.19 17.71 1,663,007 +0.41(+2.37%)
Jun 27, 2017 16.00 17.68 15.86 17.30 3,863,785 +1.58(+10.05%)
Jun 26, 2017 15.56 15.84 15.46 15.72 543,083 +0.17(+1.09%)
Jun 23, 2017 15.30 15.57 15.15 15.55 658,543 +0.26(+1.70%)
Jun 22, 2017 14.86 15.33 14.84 15.29 399,314 +0.42(+2.82%)
Jun 21, 2017 15.01 15.07 14.83 14.87 311,783 -0.09(-0.60%)
Jun 20, 2017 14.91 15.02 14.82 14.96 611,181 +0.02(+0.13%)
Jun 19, 2017 14.96 15.10 14.91 14.94 531,491 +0.00(+0.00%)
Jun 16, 2017 15.00 15.22 14.12 14.94 1,115,137 -0.22(-1.45%)
Jun 15, 2017 15.19 15.19 14.89 15.16 523,146 -0.17(-1.11%)
Jun 14, 2017 15.35 15.48 15.20 15.33 411,774 +0.00(+0.00%)
Jun 13, 2017 15.21 15.39 15.10 15.33 420,171 +0.17(+1.12%)
Jun 12, 2017 15.10 15.20 14.69 15.16 704,042 -0.01(-0.07%)
Jun 09, 2017 15.75 15.90 14.95 15.17 830,442 -0.54(-3.44%)
Jun 08, 2017 15.37 15.73 15.31 15.71 538,663 +0.31(+2.01%)
Jun 07, 2017 15.44 15.48 15.26 15.40 469,321 -0.03(-0.19%)
Jun 06, 2017 15.60 15.64 15.42 15.43 367,746 -0.19(-1.22%)
Jun 05, 2017 15.79 15.86 15.60 15.62 502,709 -0.12(-0.76%)
Jun 02, 2017 15.39 15.85 15.39 15.74 601,799 +0.34(+2.21%)
Jun 01, 2017 15.10 15.46 15.01 15.40 778,450 +0.33(+2.19%)
May 31, 2017 15.23 15.29 14.89 15.07 657,696 -0.05(-0.33%)
May 30, 2017 14.80 15.33 14.78 15.12 1,287,646 +0.28(+1.89%)
May 26, 2017 14.79 14.90 14.74 14.84 427,268 +0.04(+0.27%)
May 25, 2017 14.74 14.91 14.68 14.80 500,949 +0.15(+1.02%)
May 24, 2017 14.61 14.65 14.46 14.65 450,408 +0.06(+0.41%)
May 23, 2017 14.64 14.64 14.44 14.59 528,418 +0.00(+0.00%)
May 22, 2017 14.57 14.62 14.47 14.59 493,125 +0.07(+0.48%)
May 19, 2017 14.38 14.59 14.27 14.52 707,494 +0.17(+1.18%)
May 18, 2017 14.45 14.63 14.12 14.35 1,017,910 -0.15(-1.03%)
May 17, 2017 14.80 14.81 14.48 14.50 778,008 -0.40(-2.68%)
May 16, 2017 15.18 15.32 14.86 14.90 692,584 -0.21(-1.39%)
May 15, 2017 15.05 15.28 14.98 15.11 795,215 +0.15(+1.00%)
May 12, 2017 14.92 15.12 14.86 14.96 669,178 -0.03(-0.20%)
May 11, 2017 14.87 15.09 14.75 14.99 763,570 +0.09(+0.60%)
May 10, 2017 15.00 15.00 14.55 14.90 1,023,375 -0.10(-0.67%)
May 09, 2017 14.75 15.10 14.66 15.00 1,304,913 +0.16(+1.08%)
May 08, 2017 14.96 15.24 14.82 14.84 1,748,234 -0.15(-1.00%)
May 05, 2017 15.32 15.40 14.84 14.99 1,984,038 -0.65(-4.16%)
May 04, 2017 14.24 15.72 13.73 15.64 3,310,227 +2.43(+18.40%)
May 03, 2017 13.36 13.41 12.99 13.21 1,068,074 -0.17(-1.27%)
May 02, 2017 13.25 13.40 13.10 13.38 820,188 +0.10(+0.75%)
May 01, 2017 13.20 13.48 13.05 13.28 778,145 +0.17(+1.30%)
Apr 28, 2017 13.05 13.23 13.00 13.11 668,301 +0.09(+0.73%)
Apr 27, 2017 13.12 13.30 13.01 13.02 567,411 -0.12(-0.88%)
Apr 26, 2017 12.86 13.14 12.83 13.13 679,008 +0.27(+2.10%)
Apr 25, 2017 12.76 12.89 12.73 12.86 717,204 +0.17(+1.34%)
Apr 24, 2017 12.83 12.90 12.61 12.69 604,384 +0.02(+0.16%)
Apr 21, 2017 12.60 12.74 12.43 12.67 750,469 +0.03(+0.24%)
Apr 20, 2017 12.57 12.71 12.44 12.64 581,071 +0.13(+1.04%)
Apr 19, 2017 12.49 12.69 12.41 12.51 743,436 +0.10(+0.81%)
Apr 18, 2017 12.46 12.47 12.31 12.41 626,052 -0.08(-0.64%)
Apr 17, 2017 12.35 12.56 12.29 12.49 763,780 +0.14(+1.13%)
Apr 13, 2017 12.30 12.45 12.20 12.35 805,122 +0.02(+0.16%)
Apr 12, 2017 12.31 12.41 12.27 12.33 718,954 -0.01(-0.08%)
Apr 11, 2017 12.21 12.36 12.03 12.34 1,127,840 +0.09(+0.73%)
Apr 10, 2017 12.60 12.61 12.23 12.25 674,808 -0.26(-2.08%)
Apr 07, 2017 12.53 12.95 12.50 12.51 1,003,046 +0.21(+1.71%)
Apr 06, 2017 12.34 12.37 12.11 12.30 962,975 -0.06(-0.49%)
Apr 05, 2017 12.68 12.79 12.33 12.36 1,013,428 -0.27(-2.14%)
Apr 04, 2017 12.50 12.64 12.40 12.63 1,404,693 +0.11(+0.88%)
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.