Orasure Tech Inc (NQ: OSUR )

14.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:14 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.12 11.75 11.03 11.63 1,975,138 +0.57(+5.15%)
Jun 29, 2020 10.90 11.20 10.75 11.06 1,731,961 +0.19(+1.75%)
Jun 26, 2020 10.87 11.10 10.62 10.87 2,936,400 +0.06(+0.56%)
Jun 25, 2020 10.33 10.85 10.31 10.81 2,290,521 +0.68(+6.71%)
Jun 24, 2020 9.710 10.21 9.460 10.13 1,666,412 +0.42(+4.33%)
Jun 23, 2020 10.01 10.03 9.460 9.710 1,109,260 -0.21(-2.12%)
Jun 22, 2020 9.970 9.970 9.490 9.920 1,627,786 -0.02(-0.20%)
Jun 19, 2020 10.26 10.39 9.910 9.940 3,649,800 -0.28(-2.74%)
Jun 18, 2020 10.16 10.48 10.04 10.22 1,385,842 +0.02(+0.20%)
Jun 17, 2020 10.77 10.83 10.15 10.20 1,579,497 -0.52(-4.85%)
Jun 16, 2020 10.64 10.79 10.42 10.72 1,624,664 +0.13(+1.23%)
Jun 15, 2020 10.26 10.74 10.24 10.59 1,546,284 +0.23(+2.22%)
Jun 12, 2020 10.43 10.50 10.05 10.36 1,034,900 +0.09(+0.88%)
Jun 11, 2020 10.64 10.69 10.14 10.27 1,262,029 -0.47(-4.38%)
Jun 10, 2020 11.23 11.80 10.53 10.74 1,993,714 +0.01(+0.09%)
Jun 09, 2020 10.65 10.91 10.44 10.73 1,530,515 +0.18(+1.71%)
Jun 08, 2020 10.41 10.70 10.26 10.55 1,606,417 +0.21(+2.08%)
Jun 05, 2020 10.95 10.95 10.29 10.34 2,538,800 -0.46(-4.31%)
Jun 04, 2020 11.26 11.38 10.77 10.80 3,171,927 -0.46(-4.09%)
Jun 03, 2020 12.01 12.01 11.07 11.26 7,560,249 -0.85(-7.02%)
Jun 02, 2020 13.48 13.70 11.75 12.11 3,214,064 -2.01(-14.24%)
Jun 01, 2020 14.37 14.48 14.03 14.12 1,065,334 -0.42(-2.89%)
May 29, 2020 13.68 14.61 13.49 14.54 1,143,600 +1.03(+7.62%)
May 28, 2020 13.72 13.78 13.15 13.51 1,597,572 -0.12(-0.88%)
May 27, 2020 14.06 14.17 12.82 13.63 1,313,542 -0.58(-4.08%)
May 26, 2020 15.19 15.19 14.13 14.21 1,129,379 -0.66(-4.44%)
May 22, 2020 15.60 15.69 14.37 14.87 1,303,800 +0.48(+3.34%)
May 21, 2020 14.82 14.89 14.27 14.39 1,141,162 -0.52(-3.49%)
May 20, 2020 14.96 15.19 14.18 14.91 1,520,491 +0.03(+0.20%)
May 19, 2020 15.42 15.53 14.54 14.88 1,374,541 -0.61(-3.94%)
May 18, 2020 16.53 16.72 15.21 15.49 2,011,127 -0.88(-5.40%)
May 15, 2020 15.94 16.44 15.64 16.38 1,039,000 +0.43(+2.66%)
May 14, 2020 16.29 16.51 15.69 15.95 1,749,119 -0.50(-3.04%)
May 13, 2020 17.25 17.87 15.93 16.45 1,575,372 -0.72(-4.19%)
May 12, 2020 18.05 18.20 17.14 17.17 1,582,473 -0.70(-3.92%)
May 11, 2020 17.78 18.27 17.26 17.87 1,732,671 +1.01(+5.99%)
May 08, 2020 16.53 17.75 16.35 16.86 1,689,100 +0.45(+2.74%)
May 07, 2020 16.25 16.59 15.60 16.41 1,898,991 +0.15(+0.92%)
May 06, 2020 15.65 16.89 15.55 16.26 1,392,076 +0.80(+5.17%)
May 05, 2020 15.55 16.03 15.14 15.46 735,533 -0.08(-0.51%)
May 04, 2020 15.13 15.81 14.77 15.54 885,579 +0.50(+3.32%)
May 01, 2020 15.73 15.98 14.60 15.04 1,051,600 -0.90(-5.65%)
Apr 30, 2020 15.36 16.22 15.09 15.94 1,003,614 +0.51(+3.31%)
Apr 29, 2020 14.95 15.75 14.56 15.43 1,112,352 +0.63(+4.26%)
Apr 28, 2020 16.00 16.43 14.74 14.80 1,240,767 -0.98(-6.24%)
Apr 27, 2020 15.50 16.26 15.06 15.79 1,075,307 +0.42(+2.70%)
Apr 24, 2020 15.90 15.91 14.58 15.37 1,105,500 -0.08(-0.52%)
Apr 23, 2020 14.85 15.93 14.68 15.45 1,602,540 +0.74(+5.03%)
Apr 22, 2020 13.61 14.85 13.61 14.71 1,628,795 +1.27(+9.45%)
Apr 21, 2020 13.64 14.50 13.25 13.44 1,678,467 -0.24(-1.75%)
Apr 20, 2020 13.12 13.71 12.97 13.68 982,441 +0.48(+3.64%)
Apr 17, 2020 12.87 13.25 12.72 13.20 1,126,300 +0.10(+0.76%)
Apr 16, 2020 11.64 13.24 11.44 13.10 1,917,757 +1.49(+12.83%)
Apr 15, 2020 11.71 11.99 11.11 11.61 1,538,219 +0.00(+0.00%)
Apr 14, 2020 11.80 11.98 10.77 11.61 1,448,654 +0.04(+0.35%)
Apr 13, 2020 10.83 11.60 10.71 11.57 1,118,942 +0.75(+6.93%)
Apr 09, 2020 10.92 11.08 10.46 10.82 802,500 +0.10(+0.93%)
Apr 08, 2020 10.50 10.88 10.33 10.72 783,932 +0.08(+0.75%)
Apr 07, 2020 11.17 11.45 10.14 10.64 1,315,381 -0.47(-4.23%)
Apr 06, 2020 11.35 11.59 10.72 11.11 1,674,148 +0.80(+7.76%)
Apr 03, 2020 10.36 10.88 10.01 10.31 1,967,900 -0.17(-1.62%)
Apr 02, 2020 11.00 11.50 10.04 10.48 1,247,616 -1.10(-9.50%)
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.