Orasure Tech Inc (NQ: OSUR )

14.77 USD -1.17 (-7.34%)
Official Closing Price Updated: 7:14 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.950 7.990 7.800 7.970 664,333 +0.08(+1.01%)
Sep 29, 2016 8.170 8.200 7.880 7.890 524,676 -0.26(-3.19%)
Sep 28, 2016 8.200 8.215 8.121 8.150 492,414 -0.04(-0.49%)
Sep 27, 2016 8.140 8.260 8.010 8.190 853,011 +0.05(+0.61%)
Sep 26, 2016 8.250 8.280 8.140 8.140 619,226 -0.17(-2.05%)
Sep 23, 2016 8.430 8.510 8.290 8.310 689,699 -0.18(-2.12%)
Sep 22, 2016 8.450 8.590 8.061 8.490 829,286 +0.00(+0.00%)
Sep 21, 2016 8.310 8.500 8.220 8.490 779,186 +0.14(+1.68%)
Sep 20, 2016 8.460 8.552 8.340 8.350 638,926 -0.11(-1.30%)
Sep 19, 2016 8.360 8.500 8.080 8.460 1,424,691 -0.19(-2.20%)
Sep 16, 2016 8.660 8.870 8.580 8.650 1,082,112 -0.03(-0.35%)
Sep 15, 2016 8.640 8.770 8.550 8.680 872,406 +0.08(+0.93%)
Sep 14, 2016 8.650 8.660 8.490 8.600 916,044 +0.02(+0.23%)
Sep 13, 2016 8.670 8.790 8.560 8.580 690,156 -0.15(-1.72%)
Sep 12, 2016 8.490 8.750 8.310 8.730 516,922 +0.21(+2.46%)
Sep 09, 2016 8.830 8.830 8.515 8.520 698,546 -0.42(-4.70%)
Sep 08, 2016 8.720 9.050 8.710 8.940 809,665 +0.17(+1.94%)
Sep 07, 2016 8.600 8.810 8.600 8.770 658,392 +0.13(+1.50%)
Sep 06, 2016 8.810 8.820 8.505 8.640 966,862 -0.08(-0.92%)
Sep 02, 2016 8.630 8.720 8.720 8.720 480,000 +0.16(+1.87%)
Sep 01, 2016 8.570 8.630 8.420 8.560 720,019 -0.01(-0.12%)
Aug 31, 2016 8.560 8.640 8.440 8.570 1,048,577 -0.01(-0.12%)
Aug 30, 2016 8.830 8.860 8.430 8.580 1,440,191 -0.08(-0.92%)
Aug 29, 2016 8.240 9.000 8.139 8.660 4,160,547 +0.81(+10.32%)
Aug 26, 2016 7.750 8.090 7.720 7.850 1,102,043 +0.09(+1.16%)
Aug 25, 2016 7.750 7.900 7.570 7.760 991,558 +0.02(+0.26%)
Aug 24, 2016 7.480 8.180 7.420 7.740 6,281,153 +0.74(+10.57%)
Aug 23, 2016 7.030 7.100 6.990 7.000 558,016 +0.01(+0.14%)
Aug 22, 2016 6.890 7.000 6.870 6.990 402,222 +0.05(+0.72%)
Aug 19, 2016 6.910 7.020 6.840 6.940 341,854 +0.01(+0.14%)
Aug 18, 2016 6.980 7.070 6.910 6.930 397,113 -0.03(-0.43%)
Aug 17, 2016 7.060 7.160 6.950 6.960 309,625 -0.07(-1.00%)
Aug 16, 2016 7.000 7.130 7.000 7.030 447,654 -0.03(-0.42%)
Aug 15, 2016 7.020 7.170 7.010 7.060 377,265 +0.09(+1.29%)
Aug 12, 2016 7.050 7.130 6.920 6.970 509,460 -0.08(-1.13%)
Aug 11, 2016 7.000 7.170 7.000 7.050 504,708 +0.00(+0.00%)
Aug 10, 2016 7.230 7.250 7.010 7.050 416,544 -0.15(-2.08%)
Aug 09, 2016 7.260 7.295 7.135 7.200 549,120 -0.04(-0.55%)
Aug 08, 2016 7.280 7.320 7.270 7.240 709,433 -0.07(-0.96%)
Aug 05, 2016 7.020 7.350 6.940 7.310 818,057 +0.33(+4.73%)
Aug 04, 2016 6.950 7.200 6.870 6.980 1,046,419 +0.17(+2.50%)
Aug 03, 2016 6.610 6.820 6.530 6.810 674,101 +0.14(+2.10%)
Aug 02, 2016 6.770 6.820 6.565 6.670 804,564 -0.14(-2.06%)
Aug 01, 2016 6.800 6.820 6.665 6.810 626,724 -0.01(-0.15%)
Jul 29, 2016 6.620 6.840 6.430 6.820 615,496 +0.23(+3.49%)
Jul 28, 2016 6.600 6.650 6.420 6.590 451,472 -0.04(-0.60%)
Jul 27, 2016 6.510 6.660 6.430 6.630 269,921 +0.13(+2.00%)
Jul 26, 2016 6.500 6.570 6.410 6.500 220,489 -0.01(-0.15%)
Jul 25, 2016 6.460 6.550 6.390 6.510 245,466 +0.05(+0.77%)
Jul 22, 2016 6.500 6.531 6.370 6.460 320,326 -0.03(-0.46%)
Jul 21, 2016 6.480 6.620 6.450 6.490 444,840 +0.03(+0.46%)
Jul 20, 2016 6.450 6.525 6.410 6.460 239,735 +0.01(+0.16%)
Jul 19, 2016 6.440 6.560 6.400 6.450 400,509 +0.03(+0.47%)
Jul 18, 2016 6.420 6.490 6.230 6.420 355,386 -0.04(-0.62%)
Jul 15, 2016 6.520 6.590 6.420 6.460 347,436 -0.02(-0.31%)
Jul 14, 2016 6.460 6.650 6.350 6.480 1,063,771 +0.01(+0.15%)
Jul 13, 2016 6.650 6.690 6.410 6.470 762,671 -0.12(-1.82%)
Jul 12, 2016 6.600 6.720 6.540 6.590 1,345,572 +0.03(+0.46%)
Jul 11, 2016 6.500 6.570 6.390 6.560 1,034,011 +0.12(+1.86%)
Jul 08, 2016 6.230 6.580 6.200 6.440 991,589 +0.24(+3.87%)
Jul 07, 2016 6.260 6.410 6.140 6.200 1,082,392 +0.23(+3.85%)
Jul 05, 2016 6.100 6.160 5.890 5.970 1,087,483 -0.23(-3.71%)
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.