Orasure Tech Inc (NQ: OSUR )

14.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:14 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.29 11.43 11.09 11.11 1,347,337 +0.40(+3.73%)
Sep 27, 2012 10.85 10.86 10.64 10.71 256,495 -0.08(-0.74%)
Sep 26, 2012 10.64 10.87 10.60 10.79 289,722 +0.15(+1.41%)
Sep 25, 2012 11.02 11.02 10.61 10.64 597,978 -0.35(-3.18%)
Sep 24, 2012 11.29 11.29 10.92 10.99 392,208 -0.36(-3.17%)
Sep 21, 2012 10.90 11.37 10.75 11.35 1,336,479 +0.59(+5.48%)
Sep 20, 2012 10.55 10.84 10.52 10.76 652,510 +0.10(+0.94%)
Sep 19, 2012 10.64 10.79 10.50 10.66 447,397 +0.05(+0.47%)
Sep 18, 2012 10.35 10.64 10.27 10.61 380,680 +0.22(+2.12%)
Sep 17, 2012 10.43 10.51 10.34 10.39 403,591 +0.17(+1.66%)
Sep 14, 2012 10.29 10.46 10.11 10.22 339,770 +0.03(+0.29%)
Sep 13, 2012 10.18 10.47 10.06 10.19 407,369 -0.01(-0.10%)
Sep 12, 2012 10.24 10.35 10.09 10.20 528,802 -0.05(-0.49%)
Sep 11, 2012 9.760 10.35 9.760 10.25 512,906 +0.52(+5.34%)
Sep 10, 2012 9.730 9.760 9.420 9.730 489,588 -0.02(-0.21%)
Sep 07, 2012 9.850 9.850 9.680 9.750 325,764 +0.01(+0.10%)
Sep 06, 2012 9.540 9.780 9.440 9.740 486,661 +0.30(+3.18%)
Sep 05, 2012 9.620 9.680 9.420 9.440 460,686 -0.22(-2.28%)
Sep 04, 2012 9.740 9.930 9.540 9.660 399,728 -0.05(-0.51%)
Aug 31, 2012 9.770 9.820 9.480 9.710 671,210 +0.04(+0.41%)
Aug 30, 2012 9.800 9.810 9.390 9.670 944,857 -0.15(-1.53%)
Aug 29, 2012 10.22 10.35 9.820 9.820 997,618 -0.89(-8.31%)
Aug 27, 2012 11.00 11.10 10.68 10.71 494,943 -0.23(-2.10%)
Aug 24, 2012 10.65 10.97 10.62 10.94 634,862 +0.22(+2.05%)
Aug 23, 2012 10.85 11.00 10.63 10.72 328,668 -0.16(-1.47%)
Aug 22, 2012 10.75 11.05 10.46 10.88 753,463 +0.12(+1.12%)
Aug 21, 2012 10.55 10.94 10.55 10.76 546,193 +0.24(+2.28%)
Aug 20, 2012 10.71 10.78 10.47 10.52 331,935 -0.19(-1.77%)
Aug 17, 2012 10.50 10.85 10.49 10.71 728,641 +0.23(+2.19%)
Aug 16, 2012 10.12 10.57 10.04 10.48 612,292 +0.35(+3.46%)
Aug 15, 2012 9.760 10.15 9.760 10.13 604,583 +0.37(+3.79%)
Aug 14, 2012 10.02 10.16 9.740 9.760 537,783 -0.18(-1.81%)
Aug 13, 2012 10.13 10.13 9.780 9.940 525,608 -0.18(-1.78%)
Aug 10, 2012 9.930 10.30 9.880 10.12 614,328 +0.37(+3.79%)
Aug 09, 2012 9.790 9.940 9.720 9.750 741,029 -0.09(-0.91%)
Aug 08, 2012 10.17 10.32 9.600 9.840 1,819,666 -0.58(-5.57%)
Aug 07, 2012 10.68 10.78 10.40 10.42 468,827 -0.17(-1.61%)
Aug 06, 2012 10.65 10.89 10.56 10.59 434,244 -0.08(-0.75%)
Aug 03, 2012 10.43 10.76 10.34 10.67 416,398 +0.40(+3.89%)
Aug 02, 2012 10.40 10.55 10.19 10.27 346,167 -0.15(-1.44%)
Aug 01, 2012 10.73 10.85 10.42 10.42 604,187 -0.19(-1.79%)
Jul 31, 2012 10.70 10.90 10.57 10.61 1,057,136 -0.11(-1.03%)
Jul 30, 2012 11.17 11.20 10.64 10.72 533,233 -0.43(-3.86%)
Jul 27, 2012 10.86 11.18 10.74 11.15 679,746 +0.31(+2.86%)
Jul 26, 2012 11.01 11.01 10.72 10.84 492,077 -0.01(-0.09%)
Jul 25, 2012 10.68 10.86 10.56 10.85 808,102 +0.29(+2.75%)
Jul 24, 2012 10.76 10.87 10.44 10.56 723,054 -0.19(-1.77%)
Jul 23, 2012 11.02 11.06 10.68 10.75 610,046 -0.40(-3.59%)
Jul 20, 2012 11.59 11.71 11.01 11.15 579,072 -0.60(-5.11%)
Jul 19, 2012 11.94 11.97 11.54 11.75 524,984 -0.14(-1.18%)
Jul 18, 2012 11.98 12.15 11.83 11.89 601,077 -0.11(-0.92%)
Jul 17, 2012 12.48 12.48 11.80 12.00 1,052,760 -0.32(-2.60%)
Jul 16, 2012 12.33 12.40 12.29 12.32 610,133 +0.00(+0.00%)
Jul 13, 2012 12.43 12.44 11.79 12.32 1,362,154 -0.01(-0.08%)
Jul 12, 2012 12.34 12.42 12.30 12.33 1,253,503 -0.18(-1.44%)
Jul 11, 2012 12.71 12.78 12.30 12.51 3,967,704 +0.17(+1.38%)
Jul 10, 2012 12.84 13.36 12.10 12.34 1,520,721 -1.04(-7.77%)
Jul 09, 2012 13.22 14.01 13.21 13.38 2,481,498 +0.19(+1.44%)
Jul 06, 2012 13.10 13.59 12.76 13.19 2,107,136 -0.17(-1.27%)
Jul 05, 2012 12.60 13.65 12.44 13.36 6,214,019 +1.26(+10.41%)
Jul 03, 2012 11.56 12.19 11.40 12.10 772,098 +0.60(+5.22%)
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.