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 28, 2007 9.770 10.20 9.770 10.05 791,001 +0.25(+2.55%)
Sep 27, 2007 9.700 9.830 9.620 9.800 326,373 +0.15(+1.55%)
Sep 26, 2007 9.370 9.830 9.300 9.650 517,823 +0.29(+3.10%)
Sep 25, 2007 9.250 9.380 9.160 9.360 135,539 +0.03(+0.32%)
Sep 24, 2007 9.320 9.390 9.230 9.330 142,020 +0.01(+0.11%)
Sep 21, 2007 9.420 9.570 9.290 9.320 327,217 -0.03(-0.32%)
Sep 20, 2007 9.490 9.560 9.110 9.350 208,664 -0.21(-2.20%)
Sep 19, 2007 9.470 9.730 9.360 9.560 446,945 +0.11(+1.16%)
Sep 18, 2007 9.060 9.510 9.000 9.450 283,859 +0.32(+3.50%)
Sep 17, 2007 9.160 9.310 9.040 9.130 155,791 -0.07(-0.76%)
Sep 14, 2007 9.040 9.210 9.020 9.200 158,882 +0.03(+0.33%)
Sep 13, 2007 9.130 9.250 9.010 9.170 174,546 +0.10(+1.10%)
Sep 12, 2007 9.240 9.300 9.070 9.070 194,001 -0.20(-2.16%)
Sep 11, 2007 9.080 9.310 8.990 9.270 270,103 +0.26(+2.89%)
Sep 10, 2007 9.250 9.370 8.940 9.010 261,737 -0.21(-2.28%)
Sep 07, 2007 9.260 9.550 9.130 9.220 210,192 -0.23(-2.43%)
Sep 06, 2007 9.360 9.470 9.320 9.450 139,012 +0.11(+1.18%)
Sep 05, 2007 9.330 9.480 9.230 9.340 215,406 -0.07(-0.74%)
Sep 04, 2007 9.180 9.440 9.120 9.410 329,255 +0.21(+2.28%)
Aug 31, 2007 9.430 9.430 9.100 9.200 188,305 -0.09(-0.97%)
Aug 30, 2007 9.200 9.410 9.100 9.290 205,630 -0.01(-0.11%)
Aug 29, 2007 9.020 9.310 8.930 9.300 356,011 +0.43(+4.85%)
Aug 28, 2007 9.140 9.249 8.870 8.870 305,686 -0.35(-3.80%)
Aug 27, 2007 9.530 9.550 9.140 9.220 376,190 -0.38(-3.96%)
Aug 24, 2007 9.470 9.600 9.420 9.600 138,751 +0.12(+1.27%)
Aug 23, 2007 9.550 9.590 9.380 9.480 199,571 -0.01(-0.11%)
Aug 22, 2007 9.850 9.860 9.450 9.490 357,082 -0.25(-2.57%)
Aug 21, 2007 9.740 9.830 9.570 9.740 158,200 -0.02(-0.20%)
Aug 20, 2007 9.500 9.810 9.430 9.760 357,207 +0.31(+3.28%)
Aug 17, 2007 9.800 9.830 9.310 9.450 380,762 -0.04(-0.42%)
Aug 16, 2007 9.120 9.490 9.110 9.490 391,320 +0.32(+3.49%)
Aug 15, 2007 9.090 9.530 9.090 9.170 377,792 +0.04(+0.44%)
Aug 14, 2007 9.360 9.530 9.120 9.130 319,160 -0.21(-2.25%)
Aug 13, 2007 9.600 9.700 9.250 9.340 324,650 -0.16(-1.68%)
Aug 10, 2007 9.300 9.700 9.250 9.500 640,760 -0.05(-0.52%)
Aug 09, 2007 9.490 9.930 9.200 9.550 956,834 -0.03(-0.31%)
Aug 08, 2007 9.400 9.860 9.320 9.580 924,325 +0.17(+1.81%)
Aug 07, 2007 9.300 9.490 9.100 9.410 817,924 +0.02(+0.21%)
Aug 06, 2007 8.760 9.400 8.690 9.390 1,057,430 +0.57(+6.46%)
Aug 03, 2007 8.800 9.000 8.600 8.820 1,016,135 +0.16(+1.85%)
Aug 02, 2007 8.500 8.690 8.220 8.660 576,347 +0.20(+2.36%)
Aug 01, 2007 8.050 8.500 8.050 8.460 626,697 +0.45(+5.62%)
Jul 31, 2007 8.080 8.300 8.000 8.010 312,136 -0.09(-1.11%)
Jul 30, 2007 8.080 8.190 7.890 8.100 332,289 -0.01(-0.12%)
Jul 27, 2007 8.330 8.460 8.100 8.110 323,264 -0.27(-3.22%)
Jul 26, 2007 8.390 8.490 8.230 8.380 393,316 -0.12(-1.41%)
Jul 25, 2007 8.370 8.510 8.050 8.500 470,381 +0.19(+2.29%)
Jul 24, 2007 8.660 8.660 8.240 8.310 423,933 -0.28(-3.26%)
Jul 23, 2007 8.550 8.750 8.500 8.590 386,741 +0.09(+1.06%)
Jul 20, 2007 8.670 8.670 8.390 8.500 404,531 -0.19(-2.19%)
Jul 19, 2007 8.640 8.740 8.500 8.690 408,958 +0.11(+1.28%)
Jul 18, 2007 8.380 8.630 8.280 8.580 430,241 +0.18(+2.14%)
Jul 17, 2007 8.630 8.690 8.390 8.400 438,244 -0.21(-2.44%)
Jul 16, 2007 8.640 8.730 8.550 8.610 301,320 -0.03(-0.35%)
Jul 13, 2007 8.590 8.730 8.550 8.640 260,882 -0.01(-0.12%)
Jul 12, 2007 8.560 8.650 8.500 8.650 331,697 +0.14(+1.65%)
Jul 11, 2007 8.540 8.600 8.400 8.510 239,700 -0.03(-0.35%)
Jul 10, 2007 8.600 8.630 8.500 8.540 399,278 -0.03(-0.35%)
Jul 09, 2007 8.470 8.640 8.360 8.570 482,648 +0.19(+2.27%)
Jul 06, 2007 8.210 8.460 8.140 8.380 273,357 +0.16(+1.95%)
Jul 05, 2007 8.180 8.260 8.100 8.220 179,541 +0.06(+0.74%)
Jul 03, 2007 8.170 8.240 8.070 8.160 101,052 +0.00(+0.00%)
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.