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

Orasure Tech Inc (NQ: OSUR )

5.327 -0.173 (-3.15%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 25, 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 31, 2005 8.940 9.270 8.700 9.270 406,733 +0.28(+3.11%)
Aug 30, 2005 9.000 9.120 8.990 8.990 227,973 +0.01(+0.11%)
Aug 29, 2005 8.830 9.100 8.620 8.980 354,350 +0.23(+2.63%)
Aug 26, 2005 8.900 8.920 8.750 8.750 254,616 -0.15(-1.69%)
Aug 25, 2005 8.900 9.020 8.850 8.900 156,087 +0.02(+0.23%)
Aug 24, 2005 8.910 9.070 8.830 8.880 329,163 -0.07(-0.78%)
Aug 23, 2005 9.310 9.390 8.860 8.950 718,114 -0.37(-3.97%)
Aug 22, 2005 9.120 9.340 9.030 9.320 385,034 +0.15(+1.64%)
Aug 19, 2005 9.300 9.390 9.110 9.170 345,369 -0.10(-1.08%)
Aug 18, 2005 9.400 9.430 9.200 9.270 249,838 -0.16(-1.70%)
Aug 17, 2005 9.200 9.570 9.200 9.430 270,145 +0.20(+2.17%)
Aug 16, 2005 9.710 9.710 9.200 9.230 448,075 -0.46(-4.75%)
Aug 15, 2005 9.550 9.700 9.430 9.690 305,469 +0.14(+1.47%)
Aug 12, 2005 9.690 9.780 9.400 9.550 414,934 -0.14(-1.44%)
Aug 11, 2005 9.230 9.700 9.190 9.690 494,816 +0.47(+5.10%)
Aug 10, 2005 9.190 9.420 9.050 9.220 621,071 +0.03(+0.33%)
Aug 09, 2005 9.050 9.600 8.420 9.190 4,104,291 -1.76(-16.07%)
Aug 08, 2005 10.97 11.02 10.76 10.95 491,928 -0.03(-0.27%)
Aug 05, 2005 10.95 11.20 10.95 10.98 404,418 -0.02(-0.18%)
Aug 04, 2005 11.34 11.37 10.88 11.00 861,322 -0.20(-1.79%)
Aug 03, 2005 11.04 11.75 10.92 11.20 3,456,933 +1.20(+12.00%)
Aug 02, 2005 10.26 10.41 9.910 10.00 2,073,229 -0.84(-7.75%)
Aug 01, 2005 10.78 11.03 10.78 10.84 468,046 +0.06(+0.56%)
Jul 29, 2005 10.93 11.04 10.78 10.78 665,017 -0.18(-1.64%)
Jul 28, 2005 11.08 11.15 10.51 10.96 927,304 -0.23(-2.06%)
Jul 27, 2005 11.28 11.29 11.01 11.19 374,311 -0.08(-0.71%)
Jul 26, 2005 11.21 11.35 11.12 11.27 244,201 +0.12(+1.08%)
Jul 25, 2005 11.25 11.47 11.09 11.15 392,696 -0.11(-0.98%)
Jul 22, 2005 11.10 11.29 10.80 11.26 336,187 +0.16(+1.44%)
Jul 21, 2005 11.50 11.50 11.07 11.10 398,396 -0.36(-3.14%)
Jul 20, 2005 11.20 11.50 11.05 11.46 484,488 +0.31(+2.78%)
Jul 19, 2005 11.30 11.35 11.11 11.15 270,222 -0.06(-0.54%)
Jul 18, 2005 11.13 11.31 11.10 11.21 353,611 +0.08(+0.72%)
Jul 15, 2005 10.85 11.25 10.80 11.13 556,710 +0.26(+2.39%)
Jul 14, 2005 11.27 11.32 10.74 10.87 1,143,641 -0.38(-3.38%)
Jul 13, 2005 11.47 11.59 11.13 11.25 965,349 -0.12(-1.05%)
Jul 12, 2005 11.78 11.83 11.31 11.37 3,540,163 +0.26(+2.34%)
Jul 11, 2005 10.69 11.11 10.67 11.11 761,155 +0.42(+3.93%)
Jul 08, 2005 10.40 10.75 10.31 10.69 593,145 +0.40(+3.89%)
Jul 07, 2005 10.27 10.38 10.05 10.29 343,475 -0.12(-1.15%)
Jul 06, 2005 10.25 10.51 10.10 10.41 858,281 +0.17(+1.66%)
Jul 05, 2005 9.880 10.24 9.870 10.24 424,300 +0.34(+3.43%)
Jul 01, 2005 10.05 10.05 9.700 9.900 331,600 -0.08(-0.80%)
Jun 30, 2005 9.890 10.23 9.890 9.980 683,859 +0.14(+1.42%)
Jun 29, 2005 10.00 10.05 9.600 9.840 530,660 -0.18(-1.80%)
Jun 28, 2005 9.820 10.08 9.780 10.02 986,382 +0.18(+1.83%)
Jun 27, 2005 9.850 9.980 9.700 9.840 870,195 +0.01(+0.10%)
Jun 24, 2005 9.480 9.830 9.480 9.830 1,079,176 +0.33(+3.47%)
Jun 23, 2005 9.460 9.830 9.320 9.500 631,370 +0.11(+1.17%)
Jun 22, 2005 9.230 9.450 9.230 9.390 250,618 +0.17(+1.84%)
Jun 21, 2005 9.320 9.470 9.150 9.220 316,095 -0.06(-0.65%)
Jun 20, 2005 9.300 9.500 9.150 9.280 568,310 -0.02(-0.22%)
Jun 17, 2005 9.250 9.320 9.050 9.300 485,735 +0.10(+1.09%)
Jun 16, 2005 9.290 9.290 9.050 9.200 300,610 -0.07(-0.76%)
Jun 15, 2005 9.030 9.300 9.000 9.270 542,354 +0.22(+2.43%)
Jun 14, 2005 9.000 9.090 8.950 9.050 337,580 -0.08(-0.88%)
Jun 13, 2005 9.250 9.350 8.950 9.130 241,599 -0.07(-0.76%)
Jun 10, 2005 8.800 9.370 8.770 9.200 954,240 +0.40(+4.55%)
Jun 09, 2005 8.690 8.820 8.660 8.800 176,507 +0.13(+1.50%)
Jun 08, 2005 8.810 8.850 8.600 8.670 141,300 -0.09(-1.03%)
Jun 07, 2005 8.800 8.880 8.630 8.760 464,651 -0.07(-0.79%)
Jun 06, 2005 8.510 8.880 8.410 8.830 593,867 +0.37(+4.37%)
Jun 03, 2005 8.500 8.650 8.310 8.460 321,533 +0.03(+0.36%)
Jun 02, 2005 8.500 8.900 8.170 8.430 1,038,708 +0.33(+4.07%)
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.