Orasure Tech Inc (NQ: OSUR )

14.91 USD +0.14 (+0.95%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.000 4.680 3.989 4.439 92,535 +0.46(+11.56%)
Sep 27, 2002 3.800 3.979 3.700 3.979 39,700 +0.09(+2.29%)
Sep 26, 2002 3.830 4.000 3.330 3.890 106,300 -0.01(-0.26%)
Sep 25, 2002 3.990 4.000 3.700 3.900 24,480 +0.25(+6.85%)
Sep 24, 2002 3.990 4.050 3.650 3.650 8,470,000 -0.25(-6.41%)
Sep 23, 2002 4.200 4.400 3.800 3.900 118,500 -0.31(-7.36%)
Sep 20, 2002 4.050 4.500 4.020 4.210 140,560 -0.14(-3.22%)
Sep 19, 2002 4.590 4.620 4.200 4.350 56,470 -0.30(-6.45%)
Sep 18, 2002 4.520 4.700 4.520 4.650 25,800 -0.05(-1.06%)
Sep 17, 2002 4.550 4.750 4.500 4.700 46,200 -0.00(-0.06%)
Sep 16, 2002 4.450 4.750 4.430 4.703 45,300 +0.34(+7.72%)
Sep 13, 2002 4.250 4.500 4.190 4.366 30,100 +0.12(+2.73%)
Sep 12, 2002 4.330 4.330 4.160 4.250 18,500 -0.06(-1.39%)
Sep 11, 2002 4.190 4.310 4.110 4.310 32,200 +0.12(+2.86%)
Sep 10, 2002 4.110 4.190 4.010 4.190 25,800 +0.05(+1.21%)
Sep 09, 2002 4.010 4.200 3.920 4.140 4,020,000 +0.13(+3.24%)
Sep 06, 2002 3.901 4.190 3.900 4.010 52,500 +0.13(+3.35%)
Sep 05, 2002 4.120 4.120 3.860 3.880 55,300 -0.12(-3.00%)
Sep 04, 2002 3.950 4.030 3.910 4.000 25,900 +0.15(+3.90%)
Sep 03, 2002 3.960 3.960 3.700 3.850 24,200 +0.11(+2.94%)
Aug 30, 2002 4.050 4.050 3.700 3.740 19,422 -0.37(-9.00%)
Aug 29, 2002 3.820 4.190 3.760 4.110 93,350 +0.41(+11.08%)
Aug 28, 2002 4.090 4.250 3.690 3.700 86,800 -0.38(-9.31%)
Aug 27, 2002 4.550 4.640 4.080 4.080 49,200 -0.48(-10.53%)
Aug 26, 2002 4.460 4.640 4.360 4.560 37,765 +0.11(+2.47%)
Aug 23, 2002 4.507 4.520 4.450 4.450 24,200 -0.08(-1.66%)
Aug 22, 2002 4.500 4.600 4.400 4.525 48,100 +0.03(+0.56%)
Aug 21, 2002 4.401 4.500 4.260 4.500 28,700 +0.07(+1.47%)
Aug 20, 2002 4.501 4.650 4.350 4.435 48,900 +0.19(+4.60%)
Aug 16, 2002 4.050 4.550 4.050 4.240 94,500 +0.05(+1.19%)
Aug 15, 2002 4.150 4.550 4.060 4.190 86,700 -0.31(-6.89%)
Aug 14, 2002 4.590 4.590 4.170 4.500 79,100 +0.04(+0.90%)
Aug 13, 2002 4.510 4.510 4.300 4.460 127,760 -0.04(-0.89%)
Aug 12, 2002 4.400 4.500 4.400 4.500 46,700 +0.00(+0.02%)
Aug 07, 2002 4.199 4.620 4.199 4.499 93,800 +0.30(+7.12%)
Aug 06, 2002 4.100 4.460 3.950 4.200 36,768 +0.10(+2.44%)
Aug 05, 2002 4.390 4.400 3.960 4.100 6,470,000 +0.12(+3.02%)
Aug 02, 2002 4.470 4.630 3.980 3.980 80,700 -0.35(-8.08%)
Aug 01, 2002 4.420 4.470 4.330 4.330 35,800 -0.16(-3.56%)
Jul 31, 2002 4.660 4.750 4.370 4.490 102,000 -0.13(-2.81%)
Jul 30, 2002 5.000 5.000 4.500 4.620 153,300 -0.37(-7.41%)
Jul 29, 2002 5.000 5.100 4.780 4.990 74,150 +0.00(+0.00%)
Jul 26, 2002 4.610 5.000 4.520 4.990 4,290,000 +0.39(+8.48%)
Jul 25, 2002 4.330 5.000 4.330 4.600 59,500 +0.18(+4.07%)
Jul 24, 2002 4.280 4.550 4.020 4.420 121,908 +0.11(+2.53%)
Jul 23, 2002 4.820 4.840 4.250 4.311 101,900 -0.34(-7.29%)
Jul 22, 2002 4.651 5.100 4.640 4.650 80,372 -0.00(-0.02%)
Jul 19, 2002 5.000 5.250 4.650 4.651 398,800 -0.71(-13.23%)
Jul 17, 2002 5.200 5.469 5.050 5.360 65,400 +0.21(+4.08%)
Jul 12, 2002 5.300 5.390 5.150 5.150 29,800 -0.10(-1.90%)
Jul 11, 2002 5.460 5.870 5.000 5.250 68,100 -0.28(-5.06%)
Jul 10, 2002 5.790 5.910 5.451 5.530 49,600 -0.25(-4.33%)
Jul 09, 2002 5.800 5.800 5.780 5.780 32,200 -0.02(-0.34%)
Jul 08, 2002 5.550 5.800 5.550 5.800 73,500 +0.14(+2.47%)
Jul 05, 2002 5.710 5.750 5.580 5.660 38,200 -0.06(-1.05%)
Jul 04, 2002 6.250 6.250 5.200 5.720 161,800 +0.00(+0.00%)
Jul 03, 2002 6.250 6.250 5.200 5.720 161,800 -0.23(-3.87%)
Jul 02, 2002 6.211 6.490 5.950 5.950 52,000 -0.30(-4.80%)
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.