Indicators

Orasure Tech Inc (NQ: OSUR )

5.530 +0.180 (+3.36%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.250	8.350	8.010	8.040	419,078	-0.20(-2.43%)
Sep 28, 2006	8.190	8.290	8.020	8.240	480,406	+0.09(+1.10%)
Sep 27, 2006	8.020	8.400	8.020	8.150	667,104	+0.15(+1.88%)
Sep 26, 2006	8.000	8.100	7.950	8.000	1,139,790	+0.00(+0.00%)
Sep 25, 2006	8.200	8.240	7.830	8.000	1,198,789	-0.19(-2.32%)
Sep 22, 2006	8.440	8.440	8.070	8.190	2,310,729	-0.35(-4.10%)
Sep 21, 2006	7.000	10.16	6.950	8.540	15,789,765	+1.53(+21.83%)
Sep 20, 2006	7.140	7.290	6.950	7.010	445,698	-0.09(-1.27%)
Sep 19, 2006	7.360	7.430	7.010	7.100	325,934	-0.29(-3.92%)
Sep 18, 2006	7.240	7.740	7.220	7.390	888,317	+0.17(+2.35%)
Sep 15, 2006	6.870	7.280	6.770	7.220	688,419	+0.40(+5.87%)
Sep 14, 2006	6.610	6.840	6.610	6.820	300,561	+0.15(+2.25%)
Sep 13, 2006	6.780	6.820	6.550	6.670	219,430	-0.09(-1.33%)
Sep 12, 2006	6.610	6.802	6.550	6.760	254,752	+0.11(+1.65%)
Sep 11, 2006	6.660	6.700	6.450	6.650	291,102	-0.10(-1.48%)
Sep 08, 2006	6.590	6.750	6.570	6.750	244,311	+0.15(+2.27%)
Sep 07, 2006	6.660	6.750	6.530	6.600	240,600	-0.10(-1.49%)
Sep 06, 2006	6.900	6.930	6.690	6.700	194,101	-0.26(-3.74%)
Sep 05, 2006	7.040	7.110	6.830	6.960	559,640	-0.03(-0.43%)

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.