Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.500 -0.030 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.870 9.500 8.870 9.500 984,033 +0.95(+11.11%)
Nov 29, 2011 7.890 8.590 7.890 8.550 668,700 +0.69(+8.78%)
Nov 28, 2011 8.020 8.210 7.790 7.860 241,186 +0.14(+1.81%)
Nov 25, 2011 7.860 8.040 7.720 7.720 120,649 -0.21(-2.65%)
Nov 23, 2011 8.240 8.350 7.910 7.930 165,512 -0.38(-4.57%)
Nov 22, 2011 8.420 8.560 8.310 8.310 80,055 -0.12(-1.42%)
Nov 21, 2011 8.430 8.550 8.280 8.430 126,555 -0.20(-2.32%)
Nov 18, 2011 8.480 8.670 8.380 8.630 169,326 +0.15(+1.77%)
Nov 17, 2011 8.350 8.500 8.260 8.480 247,220 +0.12(+1.44%)
Nov 16, 2011 8.290 8.540 8.240 8.360 389,589 -0.02(-0.24%)
Nov 15, 2011 8.220 8.452 8.120 8.380 165,597 +0.08(+0.96%)
Nov 14, 2011 8.720 8.720 8.280 8.300 280,423 -0.47(-5.36%)
Nov 11, 2011 8.720 8.840 8.560 8.770 168,934 +0.19(+2.21%)
Nov 10, 2011 8.690 8.800 8.450 8.580 136,176 -0.01(-0.12%)
Nov 09, 2011 8.770 9.000 8.570 8.590 159,510 -0.50(-5.50%)
Nov 08, 2011 8.960 9.130 8.740 9.090 158,028 +0.21(+2.36%)
Nov 07, 2011 8.860 9.000 8.490 8.880 191,398 +0.02(+0.23%)
Nov 04, 2011 9.160 9.180 8.800 8.860 174,673 -0.44(-4.73%)
Nov 03, 2011 9.570 9.570 9.120 9.300 193,357 -0.06(-0.64%)
Nov 02, 2011 9.270 9.420 8.990 9.360 355,993 +0.29(+3.20%)
Nov 01, 2011 8.800 9.280 8.570 9.070 373,508 -0.22(-2.37%)
Oct 31, 2011 9.410 9.490 9.030 9.290 174,456 -0.34(-3.53%)
Oct 28, 2011 9.580 9.750 9.440 9.630 250,487 +0.01(+0.10%)
Oct 27, 2011 9.490 9.670 9.260 9.620 313,867 +0.34(+3.66%)
Oct 26, 2011 9.150 9.350 8.970 9.280 252,409 +0.31(+3.46%)
Oct 25, 2011 9.200 9.230 8.940 8.970 128,451 -0.32(-3.44%)
Oct 24, 2011 9.080 9.350 8.900 9.290 139,326 +0.23(+2.54%)
Oct 21, 2011 9.350 9.350 8.910 9.060 217,385 -0.14(-1.52%)
Oct 20, 2011 8.810 9.290 8.610 9.200 222,693 +0.39(+4.43%)
Oct 19, 2011 9.030 9.210 8.730 8.810 109,132 -0.21(-2.33%)
Oct 18, 2011 8.720 9.110 8.520 9.020 193,820 +0.33(+3.80%)
Oct 17, 2011 9.040 9.100 8.612 8.690 155,969 -0.48(-5.23%)
Oct 14, 2011 8.950 9.170 8.590 9.170 152,418 +0.35(+3.97%)
Oct 13, 2011 9.020 9.080 8.790 8.820 249,618 -0.28(-3.08%)
Oct 12, 2011 9.290 9.340 9.010 9.100 314,104 -0.06(-0.66%)
Oct 11, 2011 9.140 9.270 8.920 9.160 240,908 -0.06(-0.65%)
Oct 10, 2011 8.940 9.230 8.681 9.220 288,814 +0.45(+5.13%)
Oct 07, 2011 8.960 9.050 8.705 8.770 203,523 -0.22(-2.45%)
Oct 06, 2011 8.920 9.040 8.570 8.990 225,861 +0.11(+1.24%)
Oct 05, 2011 8.500 9.040 8.230 8.880 342,264 +0.39(+4.59%)
Oct 04, 2011 7.710 8.500 7.520 8.490 333,484 +0.75(+9.69%)
Oct 03, 2011 7.870 8.180 7.740 7.740 348,193 -0.22(-2.76%)
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%)
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.