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 (%)
Jun 28, 2019 9.200 9.345 9.050 9.280 2,964,300 +0.09(+0.98%)
Jun 27, 2019 8.610 9.210 8.610 9.190 1,444,824 +0.62(+7.23%)
Jun 26, 2019 8.760 8.820 8.520 8.570 892,320 -0.19(-2.17%)
Jun 25, 2019 8.670 8.880 8.600 8.760 511,043 +0.09(+1.04%)
Jun 24, 2019 8.880 8.900 8.630 8.670 244,325 -0.22(-2.47%)
Jun 21, 2019 8.820 8.930 8.650 8.890 635,000 +0.05(+0.57%)
Jun 20, 2019 8.900 9.000 8.750 8.840 458,414 +0.00(+0.00%)
Jun 19, 2019 8.760 8.880 8.680 8.840 755,491 +0.13(+1.49%)
Jun 18, 2019 8.630 8.810 8.630 8.710 607,569 +0.10(+1.16%)
Jun 17, 2019 8.540 8.680 8.500 8.610 266,486 +0.07(+0.82%)
Jun 14, 2019 8.700 8.720 8.540 8.540 293,300 -0.14(-1.61%)
Jun 13, 2019 8.520 8.690 8.520 8.680 241,560 +0.17(+2.00%)
Jun 12, 2019 8.430 8.590 8.340 8.510 256,552 +0.09(+1.07%)
Jun 11, 2019 8.690 8.730 8.225 8.420 585,345 -0.19(-2.21%)
Jun 10, 2019 8.560 8.680 8.510 8.610 345,829 +0.10(+1.18%)
Jun 07, 2019 8.420 8.570 8.401 8.510 424,300 +0.10(+1.19%)
Jun 06, 2019 8.510 8.520 8.380 8.410 749,754 -0.12(-1.41%)
Jun 05, 2019 8.590 8.600 8.450 8.530 216,104 -0.02(-0.23%)
Jun 04, 2019 8.500 8.560 8.400 8.550 304,252 +0.14(+1.66%)
Jun 03, 2019 8.300 8.440 8.280 8.410 647,776 +0.11(+1.33%)
May 31, 2019 8.170 8.325 8.020 8.300 558,800 +0.03(+0.36%)
May 30, 2019 8.200 8.330 8.200 8.270 385,418 +0.09(+1.10%)
May 29, 2019 8.100 8.210 8.020 8.180 789,893 +0.01(+0.12%)
May 28, 2019 8.210 8.240 8.010 8.170 494,049 -0.04(-0.49%)
May 24, 2019 8.210 8.320 8.080 8.210 353,100 +0.04(+0.49%)
May 23, 2019 8.280 8.470 8.120 8.170 716,467 -0.22(-2.62%)
May 22, 2019 8.430 8.470 8.170 8.390 1,441,112 -0.08(-0.94%)
May 21, 2019 8.470 8.600 8.360 8.470 434,505 +0.03(+0.36%)
May 20, 2019 8.470 8.610 8.350 8.440 434,080 -0.09(-1.06%)
May 17, 2019 8.860 8.930 8.475 8.530 615,100 -0.43(-4.80%)
May 16, 2019 8.830 9.070 8.820 8.960 748,639 +0.09(+1.01%)
May 15, 2019 9.020 9.210 8.800 8.870 1,302,206 +0.13(+1.49%)
May 14, 2019 8.540 8.790 8.470 8.740 681,652 +0.22(+2.58%)
May 13, 2019 8.990 9.060 8.500 8.520 1,091,281 -0.63(-6.89%)
May 10, 2019 8.910 9.230 8.500 9.150 1,026,500 +0.18(+2.01%)
May 09, 2019 8.640 9.315 8.270 8.970 1,048,457 -0.78(-8.00%)
May 08, 2019 9.730 9.930 9.660 9.750 672,853 +0.00(+0.00%)
May 07, 2019 9.910 10.02 9.660 9.750 627,145 -0.25(-2.50%)
May 06, 2019 9.810 10.06 9.700 10.00 398,574 +0.03(+0.30%)
May 03, 2019 9.790 9.970 9.760 9.970 507,400 +0.27(+2.78%)
May 02, 2019 9.580 9.920 9.570 9.700 416,674 +0.06(+0.62%)
May 01, 2019 9.490 9.740 9.360 9.640 863,191 +0.18(+1.90%)
Apr 30, 2019 9.340 9.650 9.330 9.460 1,192,646 +0.14(+1.50%)
Apr 29, 2019 8.960 9.400 8.750 9.320 3,315,267 +0.38(+4.25%)
Apr 26, 2019 9.510 9.620 8.880 8.940 2,025,600 -0.59(-6.19%)
Apr 25, 2019 9.600 9.690 9.440 9.530 1,784,489 -0.07(-0.73%)
Apr 24, 2019 9.480 9.805 9.440 9.600 2,083,840 +0.10(+1.05%)
Apr 23, 2019 9.420 9.640 9.340 9.500 1,773,771 +0.08(+0.85%)
Apr 22, 2019 9.560 9.705 9.380 9.420 629,864 -0.15(-1.57%)
Apr 18, 2019 9.520 9.640 9.460 9.570 671,900 +0.02(+0.21%)
Apr 17, 2019 9.890 9.890 9.520 9.550 1,039,587 -0.35(-3.54%)
Apr 16, 2019 10.09 10.20 9.820 9.900 282,919 -0.18(-1.79%)
Apr 15, 2019 10.13 10.25 9.930 10.08 1,031,121 -0.05(-0.49%)
Apr 12, 2019 10.30 10.42 10.11 10.13 174,600 -0.11(-1.07%)
Apr 11, 2019 10.42 10.45 10.20 10.24 235,734 -0.17(-1.63%)
Apr 10, 2019 10.54 10.62 10.36 10.41 348,747 -0.14(-1.33%)
Apr 09, 2019 10.82 10.92 10.55 10.55 322,427 -0.32(-2.94%)
Apr 08, 2019 10.76 10.88 10.58 10.87 204,941 +0.11(+1.02%)
Apr 05, 2019 10.69 10.87 10.67 10.76 461,200 +0.08(+0.75%)
Apr 04, 2019 10.78 10.89 10.64 10.68 196,261 -0.09(-0.84%)
Apr 03, 2019 10.91 10.97 10.68 10.77 180,900 -0.04(-0.37%)
Apr 02, 2019 11.03 11.05 10.76 10.81 363,659 -0.26(-2.35%)
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.