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 (%)
Aug 31, 2009 2.640 2.650 2.580 2.640 150,741 -0.03(-1.12%)
Aug 28, 2009 2.740 2.740 2.620 2.670 131,971 -0.04(-1.48%)
Aug 27, 2009 2.620 2.720 2.590 2.710 134,698 +0.04(+1.50%)
Aug 26, 2009 2.580 2.670 2.570 2.670 369,255 +0.08(+3.09%)
Aug 25, 2009 2.620 2.690 2.580 2.590 340,704 -0.02(-0.77%)
Aug 24, 2009 2.560 2.610 2.520 2.610 217,809 +0.06(+2.35%)
Aug 21, 2009 2.600 2.600 2.500 2.550 199,898 -0.01(-0.39%)
Aug 20, 2009 2.540 2.580 2.470 2.560 172,939 +0.02(+0.79%)
Aug 19, 2009 2.450 2.580 2.450 2.540 147,988 +0.05(+2.01%)
Aug 18, 2009 2.460 2.510 2.460 2.490 75,844 +0.04(+1.63%)
Aug 17, 2009 2.470 2.490 2.435 2.450 133,530 -0.07(-2.78%)
Aug 14, 2009 2.540 2.560 2.440 2.520 199,692 +0.01(+0.40%)
Aug 13, 2009 2.560 2.570 2.500 2.510 120,556 -0.04(-1.57%)
Aug 12, 2009 2.520 2.590 2.520 2.550 288,019 +0.04(+1.59%)
Aug 11, 2009 2.640 2.660 2.500 2.510 168,288 -0.15(-5.64%)
Aug 10, 2009 2.600 2.680 2.520 2.660 95,388 +0.03(+1.14%)
Aug 07, 2009 2.570 2.680 2.502 2.630 156,441 +0.12(+4.78%)
Aug 06, 2009 2.700 2.790 2.500 2.510 126,820 -0.17(-6.34%)
Aug 05, 2009 2.790 2.790 2.590 2.680 130,550 -0.12(-4.29%)
Aug 04, 2009 2.780 2.820 2.760 2.800 49,524 -0.02(-0.71%)
Aug 03, 2009 2.890 2.890 2.780 2.820 54,391 -0.02(-0.70%)
Jul 31, 2009 2.920 2.950 2.811 2.840 95,769 -0.11(-3.73%)
Jul 30, 2009 2.850 2.970 2.807 2.950 126,899 +0.14(+4.98%)
Jul 29, 2009 2.880 2.880 2.750 2.810 65,677 -0.11(-3.77%)
Jul 28, 2009 2.920 2.950 2.830 2.920 73,973 -0.02(-0.68%)
Jul 27, 2009 2.940 2.950 2.760 2.940 82,908 +0.02(+0.68%)
Jul 24, 2009 2.700 2.940 2.700 2.920 133,564 +0.17(+6.18%)
Jul 23, 2009 2.650 2.750 2.600 2.750 149,605 +0.09(+3.38%)
Jul 22, 2009 2.650 2.740 2.610 2.660 104,024 -0.02(-0.75%)
Jul 21, 2009 2.710 2.730 2.590 2.680 63,480 +0.00(+0.00%)
Jul 20, 2009 2.730 2.730 2.580 2.680 112,585 +0.00(+0.00%)
Jul 17, 2009 2.730 2.750 2.600 2.680 140,381 -0.03(-1.11%)
Jul 16, 2009 2.600 2.720 2.590 2.710 169,923 +0.08(+3.04%)
Jul 15, 2009 2.610 2.640 2.530 2.630 188,463 +0.07(+2.73%)
Jul 14, 2009 2.550 2.580 2.510 2.560 140,116 +0.00(+0.00%)
Jul 13, 2009 2.470 2.560 2.470 2.560 103,240 +0.06(+2.40%)
Jul 10, 2009 2.560 2.590 2.450 2.500 165,520 -0.09(-3.47%)
Jul 09, 2009 2.430 2.610 2.380 2.590 384,097 +0.16(+6.58%)
Jul 08, 2009 2.480 2.495 2.350 2.430 169,405 -0.03(-1.22%)
Jul 07, 2009 2.520 2.560 2.460 2.460 74,650 -0.13(-5.02%)
Jul 06, 2009 2.520 2.610 2.500 2.590 125,625 -0.03(-1.15%)
Jul 02, 2009 2.550 2.660 2.500 2.620 199,403 +0.00(+0.00%)
Jul 01, 2009 2.490 2.620 2.470 2.620 142,345 +0.15(+6.07%)
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%)
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.