Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.125 -0.015 (-0.24%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.830 8.030 7.280 7.640 494,800 -0.13(-1.67%)
Jun 27, 2003 7.790 8.000 7.660 7.770 249,674 -0.02(-0.26%)
Jun 26, 2003 8.150 8.290 7.700 7.790 788,800 -0.34(-4.18%)
Jun 25, 2003 7.790 8.150 7.730 8.130 857,400 +0.45(+5.86%)
Jun 24, 2003 7.140 7.700 7.010 7.680 309,400 +0.63(+8.94%)
Jun 23, 2003 7.350 7.420 7.010 7.050 235,300 -0.24(-3.29%)
Jun 20, 2003 7.250 7.550 7.200 7.290 521,200 +0.59(+8.81%)
Jun 19, 2003 6.910 7.090 6.510 6.700 290,500 -0.29(-4.15%)
Jun 18, 2003 7.200 7.200 6.900 6.990 290,100 -0.09(-1.27%)
Jun 17, 2003 6.920 7.251 6.820 7.080 121,300 +0.03(+0.43%)
Jun 16, 2003 7.200 7.250 7.010 7.050 95,900 -0.11(-1.54%)
Jun 13, 2003 7.010 7.210 6.730 7.160 134,200 +0.21(+3.02%)
Jun 12, 2003 6.990 7.160 6.680 6.950 124,400 -0.02(-0.27%)
Jun 11, 2003 7.000 7.140 6.710 6.969 160,500 -0.03(-0.44%)
Jun 10, 2003 7.000 7.150 6.800 7.000 113,800 +0.02(+0.29%)
Jun 09, 2003 7.080 7.300 6.980 6.980 116,500 -0.11(-1.55%)
Jun 06, 2003 7.190 7.300 7.080 7.090 165,900 -0.09(-1.25%)
Jun 05, 2003 7.100 7.330 7.080 7.180 180,900 +0.03(+0.42%)
Jun 04, 2003 7.080 7.190 7.050 7.150 114,400 +0.02(+0.28%)
Jun 03, 2003 7.160 7.180 6.950 7.130 219,000 -0.03(-0.42%)
Jun 02, 2003 7.400 7.500 7.120 7.160 230,200 -0.23(-3.11%)
May 30, 2003 7.330 7.550 7.210 7.390 369,300 -0.05(-0.67%)
May 29, 2003 6.880 7.450 6.870 7.440 685,900 +0.67(+9.90%)
May 28, 2003 6.900 6.930 6.670 6.770 249,000 +0.01(+0.15%)
May 27, 2003 6.650 6.950 6.530 6.760 183,500 +0.03(+0.45%)
May 23, 2003 6.510 6.730 6.410 6.730 67,900 +0.11(+1.66%)
May 22, 2003 6.480 6.740 6.420 6.620 77,000 +0.20(+3.12%)
May 21, 2003 6.790 6.800 6.410 6.420 126,600 -0.37(-5.45%)
May 20, 2003 6.910 6.980 6.450 6.790 279,100 -0.06(-0.88%)
May 19, 2003 6.940 7.030 6.740 6.850 202,100 +0.06(+0.88%)
May 16, 2003 6.750 6.940 6.640 6.790 190,600 +0.04(+0.59%)
May 15, 2003 6.780 6.980 6.600 6.750 355,900 +0.15(+2.27%)
May 14, 2003 6.410 6.650 6.400 6.600 96,700 +0.22(+3.45%)
May 13, 2003 6.420 6.610 6.250 6.380 179,600 +0.02(+0.31%)
May 12, 2003 6.260 6.490 6.100 6.360 86,100 +0.13(+2.09%)
May 09, 2003 6.150 6.260 6.100 6.230 30,758 +0.10(+1.63%)
May 08, 2003 6.330 6.390 6.120 6.130 56,400 -0.41(-6.27%)
May 07, 2003 6.550 6.690 6.310 6.540 102,200 -0.01(-0.15%)
May 06, 2003 6.400 6.750 6.350 6.550 167,300 +0.16(+2.50%)
May 05, 2003 6.120 6.390 6.120 6.390 153,200 +0.24(+3.90%)
May 02, 2003 6.160 6.420 6.100 6.150 157,600 -0.06(-0.97%)
May 01, 2003 6.570 6.580 6.120 6.210 188,400 -0.19(-2.97%)
Apr 30, 2003 6.750 6.850 6.390 6.400 197,900 -0.32(-4.76%)
Apr 29, 2003 6.850 6.950 6.590 6.720 161,400 -0.08(-1.18%)
Apr 28, 2003 7.000 7.100 6.150 6.800 388,400 -0.21(-3.00%)
Apr 25, 2003 7.090 7.200 7.000 7.010 128,200 -0.19(-2.64%)
Apr 24, 2003 7.020 7.350 6.990 7.200 252,300 +0.10(+1.41%)
Apr 23, 2003 6.690 7.200 6.690 7.100 190,700 +0.30(+4.41%)
Apr 22, 2003 6.800 6.880 6.620 6.800 196,200 +0.00(+0.00%)
Apr 21, 2003 6.490 6.850 6.370 6.800 281,800 +0.50(+7.94%)
Apr 17, 2003 6.800 6.840 6.250 6.300 170,200 -0.23(-3.52%)
Apr 16, 2003 5.950 6.530 5.940 6.530 297,900 +0.68(+11.62%)
Apr 15, 2003 5.500 5.930 5.500 5.850 34,200 -0.05(-0.85%)
Apr 14, 2003 5.700 5.950 5.470 5.900 238,300 +0.25(+4.42%)
Apr 11, 2003 6.000 6.080 5.650 5.650 167,200 -0.35(-5.83%)
Apr 10, 2003 5.850 6.030 5.850 6.000 72,900 +0.10(+1.69%)
Apr 09, 2003 6.060 6.240 5.600 5.900 119,800 -0.15(-2.48%)
Apr 08, 2003 6.070 6.110 6.000 6.050 96,400 -0.08(-1.31%)
Apr 07, 2003 6.100 6.250 5.950 6.130 202,500 +0.14(+2.37%)
Apr 04, 2003 6.100 6.100 5.920 5.988 84,100 -0.08(-1.35%)
Apr 03, 2003 6.050 6.180 6.000 6.070 197,300 -0.03(-0.49%)
Apr 02, 2003 5.960 6.160 5.920 6.100 192,000 +0.18(+3.04%)
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.