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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 29, 2003 9.000 9.000 8.900 9.000 144,400 +0.00(+0.00%)
Aug 28, 2003 8.530 9.000 8.530 9.000 201,000 +0.27(+3.13%)
Aug 27, 2003 8.820 8.820 8.510 8.727 117,400 -0.11(-1.28%)
Aug 26, 2003 8.920 8.920 8.650 8.840 130,100 -0.06(-0.67%)
Aug 25, 2003 8.890 8.910 8.650 8.900 187,000 +0.00(+0.00%)
Aug 22, 2003 8.890 9.150 8.800 8.900 197,100 -0.04(-0.45%)
Aug 21, 2003 8.970 9.140 8.800 8.940 111,100 +0.13(+1.48%)
Aug 20, 2003 9.170 9.200 8.740 8.810 318,500 -0.34(-3.72%)
Aug 19, 2003 9.000 9.160 8.650 9.150 349,400 +0.17(+1.89%)
Aug 18, 2003 8.210 9.000 8.210 8.980 491,000 +0.43(+5.03%)
Aug 15, 2003 8.330 8.550 8.110 8.550 117,200 +0.21(+2.52%)
Aug 14, 2003 8.340 8.350 8.200 8.340 84,300 +0.15(+1.83%)
Aug 13, 2003 8.350 8.350 8.100 8.190 46,900 -0.16(-1.92%)
Aug 12, 2003 8.060 8.350 7.910 8.350 82,300 +0.30(+3.73%)
Aug 11, 2003 7.920 8.087 7.850 8.050 141,000 +0.04(+0.50%)
Aug 08, 2003 8.000 8.070 7.750 8.010 238,900 +0.07(+0.87%)
Aug 07, 2003 7.900 8.050 7.760 7.941 181,100 -0.01(-0.11%)
Aug 06, 2003 8.000 8.110 7.840 7.950 253,600 -0.06(-0.75%)
Aug 05, 2003 8.250 8.250 7.860 8.010 143,400 -0.24(-2.91%)
Aug 04, 2003 8.290 8.300 7.580 8.250 462,000 +0.01(+0.12%)
Aug 01, 2003 8.550 8.550 8.150 8.240 227,400 -0.31(-3.63%)
Jul 31, 2003 8.250 8.600 8.110 8.550 226,700 +0.39(+4.78%)
Jul 30, 2003 8.850 8.850 8.000 8.160 319,100 -0.34(-4.00%)
Jul 29, 2003 8.390 8.720 8.220 8.500 454,900 +0.14(+1.67%)
Jul 28, 2003 8.150 8.380 7.950 8.360 323,200 +0.21(+2.58%)
Jul 25, 2003 8.040 8.200 7.800 8.150 158,500 +0.09(+1.12%)
Jul 24, 2003 8.100 8.310 8.060 8.060 223,200 -0.15(-1.83%)
Jul 23, 2003 8.140 8.210 7.930 8.210 128,200 +0.06(+0.74%)
Jul 22, 2003 8.100 8.210 7.900 8.150 156,200 +0.05(+0.62%)
Jul 21, 2003 8.150 8.220 7.920 8.100 293,900 +0.00(+0.00%)
Jul 18, 2003 8.560 8.560 7.940 8.100 414,000 -0.46(-5.37%)
Jul 17, 2003 8.500 8.700 8.410 8.560 319,200 +0.00(+0.00%)
Jul 16, 2003 8.380 8.679 8.350 8.560 640,900 +0.01(+0.12%)
Jul 15, 2003 8.350 8.640 8.250 8.550 377,900 +0.13(+1.54%)
Jul 14, 2003 8.400 8.730 8.180 8.420 852,100 +0.04(+0.48%)
Jul 11, 2003 7.900 8.400 7.900 8.380 937,000 +0.45(+5.67%)
Jul 10, 2003 7.990 8.049 7.792 7.930 341,300 -0.08(-0.99%)
Jul 09, 2003 7.850 8.100 7.570 8.009 293,200 +0.31(+4.01%)
Jul 08, 2003 7.550 7.770 7.510 7.700 122,700 +0.06(+0.79%)
Jul 07, 2003 7.820 7.874 7.550 7.640 149,200 -0.14(-1.80%)
Jul 03, 2003 7.690 7.780 7.520 7.780 94,500 +0.09(+1.18%)
Jul 02, 2003 7.550 7.840 7.370 7.689 161,000 +0.24(+3.21%)
Jul 01, 2003 7.500 7.810 7.363 7.450 113,300 -0.19(-2.49%)
Jun 30, 2003 7.830 8.030 7.280 7.640 494,800 -0.13(-1.67%)
Jun 27, 2003 7.790 8.000 7.660 7.770 249,674 -0.02(-0.26%)
Jun 26, 2003 8.150 8.290 7.700 7.790 788,800 -0.34(-4.18%)
Jun 25, 2003 7.790 8.150 7.730 8.130 857,400 +0.45(+5.86%)
Jun 24, 2003 7.140 7.700 7.010 7.680 309,400 +0.63(+8.94%)
Jun 23, 2003 7.350 7.420 7.010 7.050 235,300 -0.24(-3.29%)
Jun 20, 2003 7.250 7.550 7.200 7.290 521,200 +0.59(+8.81%)
Jun 19, 2003 6.910 7.090 6.510 6.700 290,500 -0.29(-4.15%)
Jun 18, 2003 7.200 7.200 6.900 6.990 290,100 -0.09(-1.27%)
Jun 17, 2003 6.920 7.251 6.820 7.080 121,300 +0.03(+0.43%)
Jun 16, 2003 7.200 7.250 7.010 7.050 95,900 -0.11(-1.54%)
Jun 13, 2003 7.010 7.210 6.730 7.160 134,200 +0.21(+3.02%)
Jun 12, 2003 6.990 7.160 6.680 6.950 124,400 -0.02(-0.27%)
Jun 11, 2003 7.000 7.140 6.710 6.969 160,500 -0.03(-0.44%)
Jun 10, 2003 7.000 7.150 6.800 7.000 113,800 +0.02(+0.29%)
Jun 09, 2003 7.080 7.300 6.980 6.980 116,500 -0.11(-1.55%)
Jun 06, 2003 7.190 7.300 7.080 7.090 165,900 -0.09(-1.25%)
Jun 05, 2003 7.100 7.330 7.080 7.180 180,900 +0.03(+0.42%)
Jun 04, 2003 7.080 7.190 7.050 7.150 114,400 +0.02(+0.28%)
Jun 03, 2003 7.160 7.180 6.950 7.130 219,000 -0.03(-0.42%)
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.