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 (%)
Sep 30, 2011 8.060 8.230 7.940 7.960 240,721 -0.24(-2.93%)
Sep 29, 2011 8.260 8.270 7.950 8.200 208,721 +0.19(+2.37%)
Sep 28, 2011 8.240 8.270 7.970 8.010 309,272 -0.26(-3.14%)
Sep 27, 2011 7.750 8.430 7.710 8.270 488,556 +0.74(+9.83%)
Sep 26, 2011 7.290 7.560 7.020 7.530 242,432 +0.33(+4.58%)
Sep 23, 2011 7.260 7.480 6.940 7.200 370,133 -0.07(-0.96%)
Sep 22, 2011 7.320 7.380 7.100 7.270 461,431 -0.33(-4.34%)
Sep 21, 2011 7.480 7.730 7.280 7.600 376,369 +0.11(+1.47%)
Sep 20, 2011 7.890 7.900 7.470 7.490 377,791 -0.38(-4.83%)
Sep 19, 2011 7.630 7.940 7.530 7.870 226,840 +0.03(+0.38%)
Sep 16, 2011 7.550 7.860 7.540 7.840 335,229 +0.36(+4.81%)
Sep 15, 2011 7.620 7.620 7.240 7.480 153,996 -0.03(-0.40%)
Sep 14, 2011 7.410 7.660 7.140 7.510 163,514 +0.18(+2.46%)
Sep 13, 2011 7.240 7.480 7.140 7.330 132,246 +0.12(+1.66%)
Sep 12, 2011 6.860 7.290 6.860 7.210 137,283 +0.18(+2.56%)
Sep 09, 2011 7.290 7.330 6.870 7.030 209,249 -0.39(-5.26%)
Sep 08, 2011 7.290 7.500 7.210 7.420 186,162 +0.11(+1.50%)
Sep 07, 2011 7.110 7.320 6.950 7.310 174,116 +0.37(+5.33%)
Sep 06, 2011 6.570 6.960 6.460 6.940 159,405 +0.08(+1.17%)
Sep 02, 2011 6.750 6.980 6.720 6.860 204,774 -0.09(-1.29%)
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.