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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2022 2.750 2.830 2.660 2.710 1,510,026 -0.03(-1.09%)
Jun 29, 2022 2.820 2.850 2.690 2.740 1,020,125 -0.05(-1.79%)
Jun 28, 2022 2.890 2.950 2.770 2.790 881,412 -0.10(-3.46%)
Jun 27, 2022 2.940 2.940 2.840 2.890 886,519 +0.00(+0.00%)
Jun 24, 2022 2.870 2.920 2.805 2.890 1,538,615 +0.03(+1.05%)
Jun 23, 2022 2.820 2.885 2.750 2.860 1,244,612 +0.04(+1.42%)
Jun 22, 2022 2.760 2.920 2.760 2.820 944,562 +0.04(+1.44%)
Jun 21, 2022 2.820 2.880 2.770 2.780 1,178,276 +0.00(+0.00%)
Jun 17, 2022 2.810 2.910 2.760 2.780 1,515,503 -0.03(-1.07%)
Jun 16, 2022 2.840 2.900 2.670 2.810 1,345,891 -0.12(-4.10%)
Jun 15, 2022 2.780 2.980 2.750 2.930 1,725,382 +0.18(+6.55%)
Jun 14, 2022 2.720 2.780 2.620 2.750 1,355,110 +0.03(+1.10%)
Jun 13, 2022 2.680 2.850 2.620 2.720 2,746,506 -0.01(-0.37%)
Jun 10, 2022 2.850 2.905 2.665 2.730 3,230,127 -0.16(-5.54%)
Jun 09, 2022 3.000 3.060 2.870 2.890 3,643,696 -0.14(-4.62%)
Jun 08, 2022 3.350 3.360 2.930 3.030 9,914,616 -0.30(-9.01%)
Jun 07, 2022 3.300 3.400 3.200 3.330 2,643,626 -0.04(-1.19%)
Jun 06, 2022 3.850 3.890 3.350 3.370 2,852,505 -0.48(-12.47%)
Jun 03, 2022 4.080 4.178 3.825 3.850 1,339,745 -0.27(-6.55%)
Jun 02, 2022 4.020 4.140 3.965 4.120 2,721,194 +0.12(+3.00%)
Jun 01, 2022 4.200 4.350 3.900 4.000 1,276,344 -0.15(-3.61%)
May 31, 2022 4.310 4.380 4.130 4.150 1,614,213 -0.20(-4.60%)
May 27, 2022 4.220 4.365 4.150 4.350 1,893,026 +0.13(+3.08%)
May 26, 2022 4.400 4.400 4.000 4.220 3,601,358 -0.11(-2.54%)
May 25, 2022 4.710 4.710 4.170 4.330 1,450,609 -0.18(-3.99%)
May 24, 2022 5.560 5.580 4.200 4.510 2,587,337 -1.06(-19.03%)
May 23, 2022 5.470 5.660 5.400 5.570 480,964 +0.09(+1.64%)
May 20, 2022 5.500 5.590 5.355 5.480 509,100 +0.03(+0.55%)
May 19, 2022 5.180 5.610 5.180 5.450 975,467 +0.22(+4.21%)
May 18, 2022 5.230 5.450 5.190 5.230 551,460 +0.00(+0.00%)
May 17, 2022 5.220 5.370 5.140 5.230 527,450 +0.12(+2.35%)
May 16, 2022 5.340 5.400 5.100 5.110 819,308 -0.31(-5.72%)
May 13, 2022 5.220 5.543 5.200 5.420 507,040 +0.26(+5.04%)
May 12, 2022 5.080 5.310 4.970 5.160 652,778 +0.02(+0.39%)
May 11, 2022 5.200 5.380 4.730 5.140 579,294 -0.13(-2.47%)
May 10, 2022 5.650 5.760 5.190 5.270 732,743 -0.37(-6.56%)
May 09, 2022 5.910 6.100 5.610 5.640 622,662 -0.31(-5.21%)
May 06, 2022 6.050 6.070 5.870 5.950 374,790 -0.10(-1.65%)
May 05, 2022 6.290 6.320 5.955 6.050 329,947 -0.32(-5.02%)
May 04, 2022 6.190 6.400 6.070 6.370 390,022 +0.19(+3.07%)
May 03, 2022 6.300 6.490 6.140 6.180 402,599 -0.14(-2.22%)
May 02, 2022 6.100 6.345 6.080 6.320 530,152 +0.18(+2.93%)
Apr 29, 2022 6.070 6.240 5.980 6.140 672,160 +0.11(+1.82%)
Apr 28, 2022 6.150 6.170 5.850 6.030 374,579 -0.08(-1.31%)
Apr 27, 2022 6.260 6.340 6.070 6.110 436,176 -0.24(-3.78%)
Apr 26, 2022 6.460 6.460 6.170 6.350 459,183 -0.15(-2.31%)
Apr 25, 2022 6.440 6.550 6.300 6.500 473,957 +0.01(+0.15%)
Apr 22, 2022 6.520 6.630 6.450 6.490 489,476 -0.07(-1.07%)
Apr 21, 2022 6.860 6.900 6.510 6.560 385,336 -0.24(-3.53%)
Apr 20, 2022 6.820 6.955 6.690 6.800 300,986 +0.01(+0.15%)
Apr 19, 2022 6.810 6.980 6.770 6.790 438,416 -0.06(-0.88%)
Apr 18, 2022 6.670 6.870 6.560 6.850 538,885 +0.11(+1.63%)
Apr 14, 2022 6.830 6.850 6.705 6.740 298,461 -0.05(-0.74%)
Apr 13, 2022 6.810 6.880 6.770 6.790 251,378 +0.00(+0.00%)
Apr 12, 2022 6.840 6.990 6.720 6.790 421,853 -0.04(-0.59%)
Apr 11, 2022 6.980 7.020 6.800 6.830 398,407 -0.22(-3.12%)
Apr 08, 2022 7.060 7.215 7.020 7.050 392,641 -0.05(-0.70%)
Apr 07, 2022 6.730 7.150 6.720 7.100 468,560 +0.33(+4.87%)
Apr 06, 2022 6.750 6.830 6.590 6.770 402,103 -0.02(-0.29%)
Apr 05, 2022 7.070 7.130 6.780 6.790 441,344 -0.33(-4.63%)
Apr 04, 2022 6.880 7.125 6.750 7.120 548,504 +0.29(+4.25%)
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.