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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2011 6.770 7.130 6.728 6.930 392,822 +0.22(+3.28%)
Feb 25, 2011 6.600 6.790 6.461 6.710 163,404 +0.12(+1.82%)
Feb 24, 2011 6.680 6.780 6.530 6.590 204,500 -0.10(-1.49%)
Feb 23, 2011 6.980 6.980 6.490 6.690 283,764 -0.30(-4.29%)
Feb 22, 2011 7.500 7.510 6.980 6.990 538,576 -0.03(-0.43%)
Feb 18, 2011 6.800 7.420 6.800 7.020 624,445 +0.27(+4.00%)
Feb 17, 2011 6.720 6.750 6.680 6.750 100,219 +0.04(+0.60%)
Feb 16, 2011 6.840 6.840 6.650 6.710 114,353 -0.07(-1.03%)
Feb 15, 2011 6.830 6.830 6.690 6.780 129,904 -0.07(-1.02%)
Feb 14, 2011 6.710 6.860 6.670 6.850 119,038 +0.11(+1.63%)
Feb 11, 2011 6.700 6.770 6.620 6.740 159,216 +0.04(+0.60%)
Feb 10, 2011 6.500 6.800 6.180 6.700 422,689 +0.15(+2.29%)
Feb 09, 2011 6.300 6.550 6.210 6.550 191,342 +0.20(+3.15%)
Feb 08, 2011 6.220 6.350 6.210 6.350 98,737 +0.13(+2.09%)
Feb 07, 2011 6.280 6.550 6.210 6.220 121,008 -0.07(-1.11%)
Feb 04, 2011 6.290 6.510 6.170 6.290 114,214 +0.01(+0.16%)
Feb 03, 2011 6.260 6.350 6.150 6.280 171,617 -0.03(-0.48%)
Feb 02, 2011 6.520 6.620 6.270 6.310 151,810 -0.26(-3.96%)
Feb 01, 2011 6.550 6.780 6.470 6.570 155,981 +0.10(+1.55%)
Jan 31, 2011 6.490 6.510 6.370 6.470 146,585 +0.03(+0.47%)
Jan 28, 2011 6.800 6.800 6.320 6.440 202,095 -0.38(-5.57%)
Jan 27, 2011 6.690 6.890 6.620 6.820 90,728 +0.14(+2.06%)
Jan 26, 2011 6.750 6.770 6.590 6.683 202,373 -0.05(-0.71%)
Jan 25, 2011 6.710 6.740 6.400 6.730 250,731 -0.01(-0.15%)
Jan 24, 2011 6.770 6.800 6.690 6.740 155,496 -0.01(-0.15%)
Jan 21, 2011 6.960 6.960 6.720 6.750 222,778 -0.11(-1.60%)
Jan 20, 2011 6.710 6.960 6.650 6.860 378,995 +0.13(+1.93%)
Jan 19, 2011 6.710 7.070 6.650 6.730 1,834,431 +0.03(+0.45%)
Jan 18, 2011 6.780 6.880 6.700 6.700 254,305 -0.07(-1.03%)
Jan 14, 2011 6.700 6.800 6.690 6.770 154,536 +0.09(+1.35%)
Jan 13, 2011 6.720 6.750 6.640 6.680 120,906 -0.01(-0.15%)
Jan 12, 2011 6.670 6.740 6.570 6.690 112,739 +0.11(+1.67%)
Jan 11, 2011 6.660 6.660 6.450 6.580 376,525 -0.02(-0.34%)
Jan 10, 2011 6.290 6.660 6.230 6.603 261,586 +0.31(+4.97%)
Jan 07, 2011 6.210 6.410 6.020 6.290 525,691 +0.13(+2.11%)
Jan 06, 2011 6.280 6.280 6.090 6.160 206,693 -0.10(-1.60%)
Jan 05, 2011 6.070 6.270 6.040 6.260 301,066 +0.19(+3.13%)
Jan 04, 2011 6.050 6.140 5.980 6.070 324,698 +0.06(+1.00%)
Jan 03, 2011 5.820 6.060 5.810 6.010 321,414 +0.26(+4.52%)
Dec 31, 2010 5.930 5.970 5.720 5.750 122,626 -0.22(-3.69%)
Dec 30, 2010 6.000 6.030 5.935 5.970 123,437 -0.02(-0.33%)
Dec 29, 2010 6.000 6.020 5.945 5.990 78,859 +0.00(+0.00%)
Dec 28, 2010 6.050 6.150 5.984 5.990 160,555 -0.04(-0.66%)
Dec 27, 2010 5.860 6.060 5.801 6.030 81,020 +0.17(+2.90%)
Dec 23, 2010 5.590 5.880 5.530 5.860 147,277 +0.26(+4.64%)
Dec 22, 2010 5.510 5.740 5.460 5.600 99,375 +0.07(+1.27%)
Dec 21, 2010 5.580 5.600 5.440 5.530 87,743 -0.01(-0.18%)
Dec 20, 2010 5.610 5.610 5.430 5.540 61,062 -0.07(-1.25%)
Dec 17, 2010 5.650 5.680 5.520 5.610 190,147 -0.05(-0.88%)
Dec 16, 2010 5.170 5.710 5.170 5.660 142,826 +0.19(+3.47%)
Dec 15, 2010 5.360 5.560 5.360 5.470 209,848 +0.08(+1.48%)
Dec 14, 2010 5.300 5.390 5.250 5.390 188,844 +0.14(+2.67%)
Dec 13, 2010 5.240 5.300 5.200 5.250 106,403 +0.03(+0.57%)
Dec 10, 2010 5.160 5.240 5.080 5.220 83,168 +0.06(+1.16%)
Dec 09, 2010 5.290 5.290 5.146 5.160 95,848 -0.06(-1.15%)
Dec 08, 2010 5.270 5.280 5.180 5.220 59,296 -0.01(-0.19%)
Dec 07, 2010 5.350 5.350 5.170 5.230 94,631 -0.05(-0.95%)
Dec 06, 2010 5.270 5.320 5.240 5.280 65,763 -0.02(-0.38%)
Dec 03, 2010 5.230 5.340 5.130 5.300 87,988 +0.01(+0.19%)
Dec 02, 2010 5.320 5.321 5.230 5.290 518,092 +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.