Indicators

Orasure Tech Inc (NQ: OSUR )

5.490 +0.010 (+0.18%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.320	6.336	6.150	6.190	770,653	-0.12(-1.90%)
May 28, 2015	6.620	6.670	6.250	6.310	1,102,512	-0.32(-4.83%)
May 27, 2015	7.050	7.079	6.480	6.630	1,744,381	-0.13(-1.92%)
May 26, 2015	6.780	7.000	6.700	6.760	1,574,487	+0.16(+2.42%)
May 22, 2015	6.440	6.600	6.600	6.600	1,370,600	+0.18(+2.80%)
May 21, 2015	6.280	6.480	6.250	6.420	1,153,256	+0.12(+1.90%)
May 20, 2015	6.350	6.550	6.140	6.300	1,724,895	-0.14(-2.17%)
May 19, 2015	7.640	7.640	6.330	6.440	8,258,983	-0.97(-13.09%)
May 18, 2015	6.850	7.590	6.400	7.410	8,381,371	+1.43(+23.91%)
May 15, 2015	6.100	6.430	5.810	5.980	3,325,920	+0.49(+8.93%)
May 14, 2015	5.300	5.500	5.160	5.490	1,668,133	+0.23(+4.37%)
May 13, 2015	5.320	5.330	5.190	5.260	899,698	-0.02(-0.38%)
May 12, 2015	5.370	5.510	5.240	5.280	789,079	-0.13(-2.40%)
May 11, 2015	5.500	5.580	5.400	5.410	523,991	-0.09(-1.64%)
May 08, 2015	5.670	5.680	5.430	5.500	971,214	+0.17(+3.19%)
May 07, 2015	5.390	5.840	4.415	5.330	4,070,892	-0.83(-13.47%)
May 06, 2015	6.030	6.280	5.890	6.160	634,606	+0.08(+1.40%)
May 05, 2015	6.220	6.350	5.990	6.075	550,374	-0.19(-3.11%)
May 04, 2015	6.400	6.530	6.220	6.270	435,736	-0.11(-1.72%)

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.