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, 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%)
Sep 01, 2011 7.320 7.560 6.900 6.950 115,283 -0.38(-5.18%)
Aug 31, 2011 7.630 7.800 7.160 7.330 175,125 -0.23(-3.04%)
Aug 30, 2011 7.680 7.680 7.350 7.560 164,889 -0.21(-2.70%)
Aug 29, 2011 7.370 7.820 7.300 7.770 116,331 +0.50(+6.88%)
Aug 26, 2011 6.870 7.290 6.830 7.270 142,841 +0.29(+4.15%)
Aug 25, 2011 7.240 7.240 6.830 6.980 144,062 -0.17(-2.38%)
Aug 24, 2011 7.110 7.220 6.860 7.150 138,243 +0.09(+1.27%)
Aug 23, 2011 6.400 7.070 6.310 7.060 216,766 +0.70(+11.01%)
Aug 22, 2011 6.670 6.700 6.290 6.360 108,791 -0.08(-1.24%)
Aug 19, 2011 6.500 6.980 6.410 6.440 198,371 -0.26(-3.88%)
Aug 18, 2011 6.940 6.990 6.630 6.700 267,272 -0.53(-7.33%)
Aug 17, 2011 7.370 7.500 7.150 7.230 96,317 -0.06(-0.82%)
Aug 16, 2011 7.490 7.600 7.220 7.290 165,531 -0.33(-4.33%)
Aug 15, 2011 7.360 7.620 7.310 7.620 181,209 +0.33(+4.53%)
Aug 12, 2011 7.340 7.340 7.070 7.290 186,689 +0.11(+1.53%)
Aug 11, 2011 6.980 7.350 6.740 7.180 320,251 +0.27(+3.91%)
Aug 10, 2011 7.290 8.160 6.870 6.910 391,432 -0.66(-8.72%)
Aug 09, 2011 7.380 7.580 6.560 7.570 610,077 +0.81(+11.98%)
Aug 08, 2011 7.640 7.680 6.700 6.760 585,549 -0.69(-9.26%)
Aug 05, 2011 7.810 8.000 7.000 7.450 343,908 -0.28(-3.62%)
Aug 04, 2011 8.260 8.530 7.670 7.730 446,604 -0.83(-9.70%)
Aug 03, 2011 8.750 8.910 8.430 8.560 320,140 -0.22(-2.51%)
Aug 02, 2011 9.080 9.370 8.750 8.780 267,825 -0.36(-3.89%)
Aug 01, 2011 9.360 9.360 8.910 9.135 208,473 -0.06(-0.71%)
Jul 29, 2011 9.220 9.500 8.790 9.200 277,438 -0.20(-2.13%)
Jul 28, 2011 8.640 9.420 8.640 9.400 545,937 +0.88(+10.33%)
Jul 27, 2011 8.770 8.910 8.400 8.520 295,607 -0.35(-3.95%)
Jul 26, 2011 9.280 9.290 8.810 8.870 312,031 -0.38(-4.11%)
Jul 25, 2011 9.600 9.670 9.230 9.250 142,067 -0.52(-5.32%)
Jul 22, 2011 9.890 9.900 9.470 9.770 76,115 -0.05(-0.51%)
Jul 21, 2011 9.770 9.970 9.570 9.820 121,180 +0.13(+1.34%)
Jul 20, 2011 9.840 9.840 9.390 9.690 67,204 -0.20(-2.02%)
Jul 19, 2011 9.900 10.10 9.720 9.890 295,891 +0.03(+0.30%)
Jul 18, 2011 9.750 9.900 9.430 9.860 235,669 +0.04(+0.41%)
Jul 15, 2011 9.710 9.950 9.640 9.820 151,690 +0.12(+1.24%)
Jul 14, 2011 9.750 9.850 9.530 9.700 217,013 -0.05(-0.51%)
Jul 13, 2011 9.550 9.940 9.500 9.750 138,456 +0.24(+2.52%)
Jul 12, 2011 9.480 9.800 9.350 9.510 113,216 -0.08(-0.83%)
Jul 11, 2011 9.750 9.880 9.460 9.590 193,805 -0.34(-3.42%)
Jul 08, 2011 9.800 10.10 9.500 9.930 353,713 -0.06(-0.60%)
Jul 07, 2011 9.500 10.05 9.380 9.990 773,306 +0.61(+6.50%)
Jul 06, 2011 8.950 9.390 8.900 9.380 481,419 +0.43(+4.80%)
Jul 05, 2011 8.850 9.030 8.850 8.950 299,011 +0.08(+0.90%)
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.