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, 2004 6.200 6.350 6.200 6.300 166,900 +0.05(+0.80%)
Sep 29, 2004 6.340 6.360 6.220 6.250 168,400 +0.00(+0.00%)
Sep 28, 2004 6.230 6.300 6.031 6.250 416,400 +0.05(+0.81%)
Sep 27, 2004 6.330 6.460 6.200 6.200 235,800 -0.14(-2.21%)
Sep 24, 2004 6.430 6.479 6.340 6.340 79,700 -0.10(-1.55%)
Sep 23, 2004 6.500 6.540 6.350 6.440 113,400 -0.03(-0.46%)
Sep 22, 2004 6.600 6.620 6.400 6.470 220,900 -0.15(-2.27%)
Sep 21, 2004 6.560 6.700 6.540 6.620 130,800 +0.12(+1.85%)
Sep 20, 2004 6.800 6.840 6.410 6.500 257,000 -0.07(-1.07%)
Sep 17, 2004 6.890 7.130 6.500 6.570 303,200 -0.13(-1.94%)
Sep 16, 2004 6.750 6.790 6.620 6.700 172,300 +0.08(+1.21%)
Sep 15, 2004 6.570 6.670 6.500 6.620 107,800 +0.04(+0.61%)
Sep 14, 2004 6.840 6.840 6.500 6.580 130,800 -0.11(-1.64%)
Sep 13, 2004 6.610 6.800 6.560 6.690 131,700 +0.10(+1.52%)
Sep 10, 2004 6.360 6.650 6.350 6.590 165,800 +0.14(+2.17%)
Sep 09, 2004 6.280 6.460 6.150 6.450 321,700 +0.30(+4.88%)
Sep 08, 2004 6.410 6.500 6.110 6.150 236,600 -0.30(-4.65%)
Sep 07, 2004 6.490 6.590 6.410 6.450 126,600 -0.04(-0.62%)
Sep 03, 2004 6.550 6.560 6.300 6.490 107,800 +0.04(+0.62%)
Sep 02, 2004 6.400 6.450 6.320 6.450 77,700 +0.07(+1.10%)
Sep 01, 2004 6.250 6.850 6.180 6.380 299,300 +0.11(+1.75%)
Aug 31, 2004 6.130 6.300 6.130 6.270 119,400 +0.02(+0.32%)
Aug 30, 2004 6.250 6.300 6.170 6.250 137,100 +0.00(+0.00%)
Aug 27, 2004 6.340 6.370 6.200 6.250 126,500 +0.00(+0.00%)
Aug 26, 2004 6.310 6.390 6.200 6.250 110,000 -0.14(-2.19%)
Aug 25, 2004 6.260 6.400 6.150 6.390 284,300 +0.17(+2.73%)
Aug 24, 2004 6.100 6.300 6.090 6.220 280,200 +0.15(+2.47%)
Aug 23, 2004 6.450 6.450 5.920 6.070 371,500 -0.35(-5.45%)
Aug 20, 2004 6.150 6.420 6.070 6.420 278,000 +0.32(+5.25%)
Aug 19, 2004 6.150 6.250 6.000 6.100 350,000 +0.04(+0.74%)
Aug 18, 2004 5.650 6.070 5.650 6.055 363,429 +0.39(+6.98%)
Aug 17, 2004 5.500 5.740 5.380 5.660 264,500 +0.28(+5.11%)
Aug 16, 2004 5.330 5.450 5.280 5.385 188,900 +0.01(+0.28%)
Aug 13, 2004 5.420 5.550 5.250 5.370 332,300 +0.00(+0.00%)
Aug 12, 2004 5.370 5.510 5.350 5.370 245,100 -0.09(-1.65%)
Aug 11, 2004 5.450 5.650 5.380 5.460 299,800 +0.01(+0.18%)
Aug 10, 2004 5.370 5.500 5.290 5.450 342,400 +0.23(+4.41%)
Aug 09, 2004 5.300 5.340 5.190 5.220 504,900 +0.02(+0.38%)
Aug 06, 2004 5.740 5.750 5.190 5.200 878,100 -0.35(-6.31%)
Aug 05, 2004 5.980 5.990 5.500 5.550 935,800 -0.38(-6.41%)
Aug 04, 2004 6.700 6.960 5.470 5.930 3,310,300 -1.42(-19.32%)
Aug 03, 2004 7.570 7.670 7.280 7.350 320,600 -0.20(-2.65%)
Aug 02, 2004 7.690 7.840 7.500 7.550 418,600 -0.20(-2.58%)
Jul 30, 2004 7.260 8.000 7.250 7.750 511,600 +0.45(+6.16%)
Jul 29, 2004 7.380 7.410 7.150 7.300 231,100 +0.15(+2.10%)
Jul 28, 2004 7.380 7.500 7.129 7.150 181,600 -0.35(-4.67%)
Jul 27, 2004 7.280 7.550 7.130 7.500 242,400 +0.37(+5.19%)
Jul 26, 2004 7.440 7.540 7.120 7.130 233,500 -0.27(-3.65%)
Jul 23, 2004 7.770 7.780 7.390 7.400 214,400 -0.30(-3.90%)
Jul 22, 2004 7.550 7.780 7.400 7.700 346,700 +0.22(+2.94%)
Jul 21, 2004 8.070 8.180 7.410 7.480 426,500 -0.56(-6.97%)
Jul 20, 2004 7.830 8.050 7.710 8.040 366,600 +0.30(+3.88%)
Jul 19, 2004 7.980 8.070 7.650 7.740 545,500 -0.19(-2.40%)
Jul 16, 2004 8.190 8.280 7.904 7.930 350,200 -0.14(-1.73%)
Jul 15, 2004 8.150 8.210 8.050 8.070 278,000 -0.09(-1.10%)
Jul 14, 2004 8.180 8.470 8.120 8.160 239,900 -0.11(-1.32%)
Jul 13, 2004 8.400 8.480 8.250 8.269 211,300 +0.05(+0.60%)
Jul 12, 2004 8.540 8.570 8.110 8.220 414,900 -0.23(-2.72%)
Jul 09, 2004 8.510 8.690 8.390 8.450 239,800 +0.02(+0.24%)
Jul 08, 2004 8.350 8.800 8.260 8.430 780,900 -0.12(-1.40%)
Jul 07, 2004 9.110 9.120 8.520 8.550 1,140,000 -0.54(-5.94%)
Jul 06, 2004 9.260 9.340 9.060 9.090 727,100 -0.26(-2.78%)
Jul 02, 2004 9.650 9.700 9.300 9.350 495,000 -0.22(-2.30%)
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.